SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.750	13.160	12.670	12.970	12.953	3,025,562
2023-05-04	12.700	12.810	12.520	12.690	12.673	1,464,600
2023-04-28	12.630	12.740	12.430	12.730	12.713	1,903,167
2023-04-27	12.160	13.120	12.100	12.620	12.603	4,099,138
2023-04-26	11.720	12.180	11.670	12.150	12.134	1,403,880
2023-04-25	12.210	12.230	11.510	11.700	11.684	1,428,500
2023-04-24	12.120	12.260	11.950	12.150	12.134	1,169,345
2023-04-21	12.530	12.550	12.130	12.130	12.114	1,464,500
2023-04-20	12.650	12.680	12.330	12.500	12.483	1,521,951
2023-04-19	12.600	12.730	12.460	12.620	12.603	1,133,200
2023-04-18	12.940	12.950	12.580	12.600	12.583	1,311,500
2023-04-17	13.020	13.020	12.770	12.860	12.843	1,849,300
2023-04-14	12.950	13.080	12.820	12.900	12.883	1,329,581
2023-04-13	13.100	13.110	12.760	12.990	12.973	1,885,500
2023-04-12	12.910	13.130	12.820	13.100	13.083	1,440,120
2023-04-11	12.900	12.990	12.740	12.880	12.863	1,433,222
2023-04-10	13.100	13.230	12.890	12.960	12.943	1,464,700
2023-04-07	13.100	13.180	13.000	13.100	13.083	922,100
2023-04-06	13.220	13.220	12.990	13.050	13.033	1,156,300
2023-04-04	13.300	13.320	13.040	13.150	13.133	1,539,600
2023-04-03	13.240	13.530	13.200	13.280	13.262	1,974,100
2023-03-31	13.180	13.260	13.110	13.250	13.232	1,472,300
2023-03-30	13.330	13.350	13.110	13.130	13.113	1,373,600
2023-03-29	13.770	13.770	13.250	13.330	13.312	2,156,000
2023-03-28	13.770	13.900	13.700	13.770	13.752	1,699,100
2023-03-27	13.890	13.890	13.700	13.760	13.742	1,428,600
2023-03-24	14.100	14.150	13.670	13.860	13.842	2,021,060
2023-03-23	14.160	14.240	13.960	14.010	13.991	1,674,100
2023-03-22	14.060	14.470	14.060	14.280	14.261	1,936,000
2023-03-21	13.960	14.150	13.770	14.060	14.041	1,482,400
2023-03-20	14.230	14.290	13.830	13.880	13.862	2,354,100
2023-03-17	14.380	14.550	14.130	14.190	14.171	2,280,400
2023-03-16	14.600	14.700	14.270	14.380	14.361	1,788,655
2023-03-15	14.610	14.990	14.510	14.700	14.681	2,352,060
2023-03-14	14.700	14.720	14.270	14.430	14.411	2,640,900
2023-03-13	14.800	15.070	14.600	14.780	14.760	3,041,005
2023-03-10	15.240	15.240	14.750	14.780	14.760	5,788,229
2023-03-09	15.350	15.890	15.210	15.510	15.489	6,823,846
2023-03-08	14.650	15.880	14.550	15.620	15.599	9,269,927
2023-03-07	14.200	15.310	14.190	15.020	15.000	9,135,566
2023-03-06	14.350	14.510	14.130	14.200	14.181	4,328,725
2023-03-03	13.930	15.050	13.750	14.580	14.561	7,035,836
2023-03-02	13.890	14.080	13.790	13.800	13.782	1,174,300
2023-03-01	13.750	13.890	13.690	13.890	13.872	1,166,560
2023-02-28	13.540	13.700	13.330	13.690	13.672	715,600
2023-02-27	13.690	13.690	13.420	13.460	13.442	785,600
2023-02-24	13.780	13.810	13.550	13.660	13.642	617,600
2023-02-23	13.800	13.860	13.610	13.780	13.762	824,660
2023-02-22	13.700	13.950	13.650	13.790	13.772	933,760
2023-02-21	13.870	13.870	13.570	13.700	13.682	827,700
2023-02-20	13.720	13.850	13.580	13.770	13.752	980,500
2023-02-17	13.810	14.080	13.660	13.720	13.702	1,142,760
2023-02-16	14.170	14.260	13.720	13.780	13.762	1,602,200
2023-02-15	13.990	14.170	13.930	14.160	14.141	1,401,606
2023-02-14	13.930	14.030	13.840	14.020	14.001	1,052,800
2023-02-13	13.780	13.930	13.780	13.870	13.852	1,047,800
2023-02-10	13.800	13.950	13.690	13.900	13.882	1,036,500
2023-02-09	13.640	13.790	13.620	13.780	13.762	766,360
2023-02-08	13.710	13.760	13.640	13.670	13.652	779,200
2023-02-07	13.560	13.750	13.490	13.710	13.692	1,246,800

← NewerPage 15 of 21 · 1,212 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.