SinoDaan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.780	8.780	8.300	8.510	8.499	4,362,775
2024-04-29	8.190	8.680	8.180	8.670	8.659	5,035,600
2024-04-26	8.360	8.480	8.160	8.190	8.179	4,197,200
2024-04-25	8.350	8.560	8.240	8.430	8.419	3,385,579
2024-04-24	7.980	8.400	7.940	8.360	8.349	4,442,580
2024-04-23	7.700	8.210	7.700	8.060	8.049	5,625,586
2024-04-22	8.070	8.200	7.550	7.710	7.700	4,756,299
2024-04-19	7.900	8.170	7.630	8.080	8.069	5,108,287
2024-04-18	8.110	8.160	7.630	7.940	7.929	4,958,400
2024-04-17	7.250	8.130	7.240	8.110	8.099	5,668,580
2024-04-16	8.140	8.140	7.090	7.160	7.151	6,779,219
2024-04-15	8.990	9.140	7.910	8.150	8.139	8,479,679
2024-04-12	9.260	9.400	9.070	9.120	9.108	3,592,900
2024-04-11	9.060	9.350	8.890	9.160	9.148	2,693,399
2024-04-10	9.410	9.490	8.930	9.110	9.098	3,239,800
2024-04-09	9.390	9.530	9.280	9.430	9.418	2,490,300
2024-04-08	9.870	9.910	9.320	9.360	9.348	3,643,560
2024-04-03	10.070	10.130	9.670	9.870	9.857	2,785,166
2024-04-02	10.050	10.190	9.970	10.060	10.047	3,069,500
2024-04-01	9.890	10.100	9.880	9.990	9.977	3,128,881
2024-03-29	9.640	9.900	9.640	9.900	9.887	1,922,599
2024-03-28	9.240	9.700	9.240	9.680	9.667	3,026,015
2024-03-27	9.630	9.650	9.260	9.280	9.268	2,538,415
2024-03-26	9.600	9.740	9.380	9.630	9.617	2,718,800
2024-03-25	9.920	10.060	9.520	9.550	9.537	2,965,600
2024-03-22	10.170	10.240	9.830	9.910	9.897	3,600,600
2024-03-21	10.180	10.350	9.910	10.210	10.196	3,736,674
2024-03-20	9.950	10.190	9.920	10.190	10.176	2,507,140
2024-03-19	10.000	10.040	9.880	9.950	9.937	3,021,487
2024-03-18	9.670	10.050	9.670	9.960	9.947	3,745,687
2024-03-15	9.450	9.700	9.370	9.670	9.657	2,952,100
2024-03-14	9.530	9.630	9.300	9.480	9.467	2,794,100
2024-03-13	9.500	9.590	9.290	9.530	9.517	3,311,800
2024-03-12	9.360	9.500	9.210	9.500	9.487	4,278,200
2024-03-11	9.100	9.250	9.080	9.240	9.228	2,889,100
2024-03-08	8.960	9.130	8.880	9.070	9.058	2,719,900
2024-03-07	9.070	9.280	8.980	8.980	8.968	3,461,200
2024-03-06	8.890	9.180	8.810	9.050	9.038	3,563,200
2024-03-05	9.200	9.220	8.890	8.900	8.888	3,780,300
2024-03-04	9.380	9.420	9.000	9.250	9.238	4,710,980
2024-03-01	9.250	9.630	9.210	9.380	9.368	5,068,700
2024-02-29	8.880	9.320	8.700	9.280	9.268	6,591,199
2024-02-28	9.800	10.180	8.850	8.920	8.908	10,299,718
2024-02-27	9.450	9.830	9.410	9.820	9.807	8,095,260
2024-02-26	9.470	9.720	9.250	9.580	9.567	10,770,829
2024-02-23	9.440	9.600	9.190	9.530	9.517	13,301,359
2024-02-22	9.000	10.330	8.900	9.640	9.627	15,401,300
2024-02-21	8.000	9.790	7.800	9.290	9.278	15,506,739
2024-02-20	7.870	8.280	7.650	8.160	8.149	6,525,608
2024-02-19	7.480	8.010	7.310	7.800	7.790	7,688,946
2024-02-08	6.550	7.450	6.300	7.340	7.330	10,061,260
2024-02-07	7.690	7.700	6.440	6.550	6.541	11,367,866
2024-02-06	7.780	7.960	6.610	7.570	7.560	9,970,300
2024-02-05	9.340	9.480	7.680	7.750	7.740	9,903,000
2024-02-02	10.360	10.840	9.260	9.590	9.577	8,778,719
2024-02-01	11.000	11.420	10.410	10.510	10.496	8,340,100
2024-01-31	11.550	12.570	11.230	11.320	11.305	10,693,601
2024-01-30	11.430	12.400	11.110	11.380	11.365	11,941,792
2024-01-29	11.970	13.690	11.890	11.890	11.874	13,564,485
2024-01-26	11.790	12.580	11.660	11.970	11.954	5,411,880

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.0100 CNY
2022-06-09	0.0250 CNY
2021-06-02	0.0220 CNY
2020-06-05	0.0450 CNY
2019-06-17	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.