SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.090	15.180	14.350	14.350	14.331	19,126,500
2023-07-31	15.690	15.980	15.250	15.560	15.539	23,705,628
2023-07-28	18.000	18.380	15.390	15.500	15.479	35,819,970
2023-07-27	13.980	16.980	13.890	16.980	16.957	31,193,143
2023-07-26	13.980	14.270	13.940	14.150	14.131	6,265,476
2023-07-25	13.570	14.030	13.480	13.990	13.971	4,716,600
2023-07-24	13.380	13.610	13.300	13.490	13.472	1,792,900
2023-07-21	13.310	13.480	13.210	13.400	13.382	1,816,600
2023-07-20	13.530	13.650	13.250	13.310	13.292	1,625,400
2023-07-19	13.610	13.690	13.380	13.560	13.542	2,026,600
2023-07-18	13.600	13.690	13.480	13.610	13.592	1,544,680
2023-07-17	13.480	13.580	13.300	13.540	13.522	1,171,000
2023-07-14	13.540	13.540	13.310	13.480	13.462	1,791,600
2023-07-13	13.400	13.560	13.330	13.450	13.432	1,069,500
2023-07-12	13.560	13.560	13.310	13.310	13.292	1,394,600
2023-07-11	13.590	13.590	13.400	13.500	13.482	1,146,138
2023-07-10	13.370	13.600	13.240	13.490	13.472	1,479,038
2023-07-07	13.420	13.430	13.220	13.260	13.242	1,194,100
2023-07-06	13.520	13.560	13.380	13.410	13.392	1,115,600
2023-07-05	13.610	13.660	13.420	13.520	13.502	1,486,100
2023-07-04	13.540	13.700	13.500	13.580	13.562	1,521,500
2023-07-03	13.680	13.890	13.460	13.580	13.562	1,813,600
2023-06-30	13.390	13.650	13.390	13.630	13.612	2,403,300
2023-06-29	13.330	13.600	13.240	13.400	13.382	2,850,680
2023-06-28	13.250	13.590	12.910	13.410	13.392	2,690,300
2023-06-27	12.830	13.200	12.830	13.180	13.163	2,686,200
2023-06-26	13.120	13.280	12.810	12.830	12.813	1,417,800
2023-06-21	13.600	13.720	13.190	13.190	13.173	1,838,000
2023-06-20	13.400	13.650	13.300	13.600	13.582	1,899,819
2023-06-19	13.330	13.470	13.280	13.340	13.322	2,254,659
2023-06-16	13.260	13.680	13.260	13.370	13.352	1,949,439
2023-06-15	13.440	13.520	13.270	13.290	13.272	1,395,300
2023-06-14	13.760	13.760	13.410	13.510	13.492	1,439,700
2023-06-13	13.510	13.810	13.490	13.690	13.672	2,237,500
2023-06-12	13.310	13.620	13.110	13.520	13.502	1,900,200
2023-06-09	13.510	13.590	13.200	13.300	13.282	2,281,400
2023-06-08	13.200	13.710	13.190	13.580	13.562	2,966,400
2023-06-07	13.230	13.330	13.100	13.230	13.212	1,443,781
2023-06-06	13.280	13.770	13.010	13.230	13.212	3,292,541
2023-06-05	13.130	13.350	13.060	13.180	13.163	1,896,700
2023-06-02	13.430	13.490	13.100	13.110	13.093	3,184,338
2023-06-01	13.850	14.270	13.400	13.460	13.442	6,545,038
2023-05-31	13.400	13.840	13.230	13.520	13.502	2,881,600
2023-05-30	13.270	13.430	13.090	13.400	13.382	3,506,000
2023-05-29	12.790	13.350	12.710	13.230	13.212	3,168,000
2023-05-26	12.920	13.000	12.700	12.830	12.813	772,560
2023-05-25	12.870	13.000	12.700	12.910	12.893	1,079,600
2023-05-24	12.900	13.110	12.750	12.870	12.853	1,038,900
2023-05-23	12.900	13.050	12.810	12.900	12.883	901,838
2023-05-22	13.020	13.150	12.860	12.950	12.933	985,480
2023-05-19	13.250	13.250	12.900	13.070	13.053	1,434,000
2023-05-18	13.150	13.200	12.990	13.120	13.103	987,388
2023-05-17	13.020	13.210	12.810	13.150	13.133	1,416,000
2023-05-16	13.130	13.160	12.800	12.900	12.883	1,314,660
2023-05-15	13.160	13.300	12.860	13.150	13.133	1,958,100
2023-05-12	12.740	13.200	12.740	13.140	13.123	3,354,300
2023-05-11	12.400	12.860	12.400	12.730	12.713	1,720,900
2023-05-10	12.460	12.600	12.360	12.440	12.424	1,403,800
2023-05-09	12.850	12.860	12.420	12.460	12.443	1,864,900
2023-05-08	12.880	13.070	12.710	12.860	12.843	2,455,962

← NewerPage 14 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.