SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.960	11.690	10.800	11.660	11.645	3,697,500
2024-01-24	10.560	10.940	10.440	10.860	10.846	3,728,159
2024-01-23	10.790	10.940	10.300	10.530	10.516	3,411,000
2024-01-22	11.610	11.730	10.610	10.830	10.816	2,836,400
2024-01-19	11.790	11.860	11.570	11.610	11.595	2,043,059
2024-01-18	12.080	12.180	11.470	11.750	11.734	3,392,957
2024-01-17	12.410	12.490	11.970	12.130	12.114	1,618,200
2024-01-16	12.610	12.620	12.230	12.470	12.453	1,854,400
2024-01-15	12.550	12.710	12.360	12.550	12.533	1,524,600
2024-01-12	12.740	12.900	12.500	12.550	12.533	1,588,060
2024-01-11	12.510	12.750	12.440	12.720	12.703	1,724,800
2024-01-10	12.670	12.770	12.490	12.540	12.523	2,343,483
2024-01-09	12.630	12.780	12.560	12.690	12.673	1,857,060
2024-01-08	12.940	12.990	12.510	12.620	12.603	1,979,560
2024-01-05	13.060	13.060	12.650	12.700	12.683	2,123,338
2024-01-04	12.960	12.960	12.820	12.920	12.903	1,666,000
2024-01-03	12.860	12.920	12.760	12.890	12.873	2,051,400
2024-01-02	12.620	12.930	12.600	12.880	12.863	2,230,258
2023-12-29	12.350	12.620	12.300	12.580	12.563	1,778,400
2023-12-28	12.160	12.430	11.960	12.330	12.314	1,988,200
2023-12-27	12.140	12.280	11.970	12.160	12.144	1,705,800
2023-12-26	12.350	12.400	12.080	12.120	12.104	1,563,015
2023-12-25	12.630	12.630	12.240	12.340	12.324	2,149,200
2023-12-22	12.950	13.010	12.550	12.610	12.593	2,436,200
2023-12-21	12.800	13.020	12.530	12.900	12.883	2,964,900
2023-12-20	12.690	13.000	12.690	12.830	12.813	2,638,800
2023-12-19	12.910	13.090	12.560	12.730	12.713	2,469,800
2023-12-18	13.140	13.530	12.900	12.940	12.923	3,078,459
2023-12-15	13.090	13.200	12.960	13.140	13.123	2,431,100
2023-12-14	12.860	13.140	12.840	12.990	12.973	2,973,500
2023-12-13	12.980	13.050	12.680	12.750	12.733	3,159,200
2023-12-12	12.690	12.990	12.570	12.970	12.953	2,480,000
2023-12-11	12.500	12.860	12.280	12.650	12.633	4,647,200
2023-12-08	13.180	13.270	12.380	12.490	12.473	5,695,800
2023-12-07	13.330	13.440	13.030	13.180	13.163	3,531,000
2023-12-06	13.390	13.500	13.220	13.380	13.362	3,635,300
2023-12-05	13.530	13.690	13.200	13.480	13.462	5,107,360
2023-12-04	13.210	13.760	13.150	13.520	13.502	4,192,960
2023-12-01	13.600	13.600	13.150	13.240	13.222	2,839,380
2023-11-30	13.200	13.310	13.000	13.160	13.143	1,909,100
2023-11-29	13.320	13.350	13.160	13.250	13.232	1,989,300
2023-11-28	13.060	13.450	13.030	13.320	13.302	2,125,100
2023-11-27	13.130	13.300	13.030	13.070	13.053	1,832,200
2023-11-24	13.360	13.390	12.960	13.180	13.163	2,021,560
2023-11-23	13.290	13.430	13.210	13.330	13.312	1,833,600
2023-11-22	13.370	13.480	13.280	13.280	13.262	1,751,300
2023-11-21	13.410	13.540	13.260	13.280	13.262	1,663,360
2023-11-20	13.340	13.450	13.240	13.400	13.382	1,704,400
2023-11-17	13.290	13.350	13.220	13.300	13.282	1,585,000
2023-11-16	13.320	13.390	13.250	13.280	13.262	1,942,606
2023-11-15	13.440	13.480	13.280	13.330	13.312	2,050,000
2023-11-14	13.420	13.510	13.260	13.380	13.362	2,290,500
2023-11-13	13.210	13.430	13.210	13.410	13.392	1,910,609
2023-11-10	13.170	13.220	12.960	13.190	13.173	1,826,510
2023-11-09	13.190	13.380	13.060	13.120	13.103	2,000,600
2023-11-08	13.130	13.190	13.020	13.160	13.143	1,793,800
2023-11-07	13.100	13.140	12.960	13.100	13.083	1,387,300
2023-11-06	12.900	13.130	12.900	13.080	13.063	2,160,100
2023-11-03	12.890	13.020	12.830	12.900	12.883	1,515,000
2023-11-02	12.980	13.010	12.850	12.850	12.833	1,938,900

← NewerPage 12 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.