SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.870	13.070	12.740	12.990	12.973	2,165,754
2023-10-31	12.750	12.940	12.680	12.830	12.813	1,676,254
2023-10-30	12.640	12.850	12.610	12.790	12.773	1,978,600
2023-10-27	12.640	12.830	12.500	12.750	12.733	2,021,560
2023-10-26	12.740	12.900	12.610	12.770	12.753	1,861,100
2023-10-25	12.690	12.940	12.510	12.870	12.853	3,219,295
2023-10-24	12.090	12.420	11.930	12.350	12.334	2,055,315
2023-10-23	12.210	12.220	11.850	11.930	11.914	1,535,375
2023-10-20	12.150	12.380	12.090	12.250	12.234	1,158,300
2023-10-19	12.180	12.490	12.120	12.200	12.184	1,714,160
2023-10-18	12.460	12.460	12.220	12.220	12.204	1,391,831
2023-10-17	12.500	12.620	12.380	12.480	12.463	1,711,600
2023-10-16	12.540	12.640	12.400	12.490	12.473	2,046,900
2023-10-13	12.690	12.690	12.440	12.490	12.473	1,881,100
2023-10-12	12.850	12.890	12.600	12.700	12.683	2,527,900
2023-10-11	12.920	12.930	12.730	12.850	12.833	2,346,558
2023-10-10	12.950	13.050	12.820	12.900	12.883	1,848,000
2023-10-09	13.260	13.320	12.880	12.920	12.903	3,065,100
2023-09-28	12.950	13.390	12.920	13.320	13.302	4,246,000
2023-09-27	12.880	13.040	12.860	12.910	12.893	1,882,600
2023-09-26	12.960	13.020	12.860	12.870	12.853	1,220,920
2023-09-25	13.030	13.080	12.870	12.960	12.943	1,686,500
2023-09-22	12.720	13.070	12.660	13.020	13.003	2,151,100
2023-09-21	12.810	12.960	12.730	12.760	12.743	1,079,700
2023-09-20	12.960	13.070	12.870	12.880	12.863	979,100
2023-09-19	13.040	13.070	12.850	13.000	12.983	1,806,500
2023-09-18	12.900	13.070	12.780	13.040	13.023	1,943,300
2023-09-15	12.820	13.010	12.740	12.870	12.853	2,085,800
2023-09-14	12.810	12.890	12.630	12.820	12.803	2,489,800
2023-09-13	12.960	13.130	12.710	12.820	12.803	3,083,700
2023-09-12	13.300	13.320	12.920	12.940	12.923	4,496,206
2023-09-11	13.210	13.330	13.080	13.260	13.242	3,012,200
2023-09-08	13.700	13.700	13.100	13.240	13.222	5,068,200
2023-09-07	13.660	13.880	13.630	13.750	13.732	3,535,580
2023-09-06	13.700	13.790	13.300	13.710	13.692	4,673,580
2023-09-05	14.090	14.110	13.580	13.720	13.702	5,388,300
2023-09-04	13.630	14.160	13.600	14.060	14.041	7,210,280
2023-09-01	14.150	14.270	13.510	13.560	13.542	8,777,880
2023-08-31	14.830	14.830	14.060	14.150	14.131	9,600,900
2023-08-30	14.730	14.950	14.460	14.860	14.840	11,949,760
2023-08-29	14.340	15.360	14.340	15.080	15.060	15,615,794
2023-08-28	15.390	15.850	14.350	14.510	14.491	19,122,358
2023-08-25	14.000	14.720	13.830	14.680	14.661	14,267,820
2023-08-24	13.960	14.690	13.710	14.290	14.271	8,878,397
2023-08-23	13.980	14.030	13.740	13.760	13.742	2,666,170
2023-08-22	13.860	14.070	13.720	14.000	13.981	3,565,400
2023-08-21	13.650	14.130	13.600	13.950	13.931	4,885,470
2023-08-18	13.970	14.090	13.720	13.730	13.712	4,038,200
2023-08-17	14.100	14.100	13.660	13.960	13.941	4,048,600
2023-08-16	13.850	14.240	13.670	14.030	14.011	4,584,100
2023-08-15	13.900	14.000	13.680	13.870	13.852	3,461,090
2023-08-14	13.530	14.050	13.330	13.960	13.941	5,319,160
2023-08-11	13.860	14.140	13.640	13.750	13.732	6,016,566
2023-08-10	14.240	14.320	13.770	13.800	13.782	8,200,546
2023-08-09	13.980	14.400	13.890	14.400	14.381	10,914,560
2023-08-08	13.880	14.080	13.800	14.000	13.981	3,938,700
2023-08-07	14.110	14.150	13.760	13.850	13.832	6,898,000
2023-08-04	14.100	14.460	13.990	14.210	14.191	9,079,255
2023-08-03	14.350	14.450	13.950	14.060	14.041	9,104,864
2023-08-02	14.370	14.840	14.300	14.310	14.291	11,700,700

← NewerPage 13 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.