SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.520	13.630	13.340	13.560	13.542	809,700
2023-02-03	13.700	13.700	13.390	13.530	13.512	721,300
2023-02-02	13.590	13.750	13.550	13.610	13.592	987,700
2023-02-01	13.370	13.610	13.310	13.600	13.582	1,100,880
2023-01-31	13.140	13.490	13.130	13.490	13.472	1,544,481
2023-01-30	13.380	13.510	13.290	13.400	13.382	1,457,680
2023-01-20	13.030	13.340	13.030	13.260	13.242	1,037,910
2023-01-19	12.990	13.110	12.920	13.080	13.063	892,200
2023-01-18	13.050	13.050	12.860	12.990	12.973	940,640
2023-01-17	13.110	13.150	12.930	12.980	12.963	747,000
2023-01-16	12.980	13.120	12.920	13.020	13.003	723,220
2023-01-13	13.010	13.150	12.900	12.940	12.923	627,400
2023-01-12	12.800	13.300	12.770	13.080	13.063	1,387,362
2023-01-11	12.940	13.040	12.780	12.800	12.783	898,400
2023-01-10	13.040	13.040	12.840	12.940	12.923	549,000
2023-01-09	13.030	13.130	12.900	12.980	12.963	862,680
2023-01-06	13.040	13.140	12.940	13.020	13.003	756,161
2023-01-05	13.030	13.110	12.880	13.050	13.033	739,399
2023-01-04	12.970	13.260	12.880	13.070	13.053	1,026,300
2023-01-03	12.660	12.880	12.660	12.860	12.843	629,100
2022-12-30	12.570	12.750	12.500	12.640	12.623	517,999
2022-12-29	12.760	12.850	12.560	12.560	12.543	544,360
2022-12-28	13.060	13.060	12.680	12.750	12.733	665,900
2022-12-27	12.960	13.130	12.790	12.940	12.923	606,800
2022-12-26	12.820	12.990	12.760	12.840	12.823	525,000
2022-12-23	12.930	13.050	12.660	12.820	12.803	826,300
2022-12-22	13.230	13.250	12.760	12.800	12.783	738,019
2022-12-21	13.410	13.410	13.070	13.120	13.103	471,220
2022-12-20	13.190	13.440	13.020	13.260	13.242	702,260
2022-12-19	13.990	13.990	13.200	13.210	13.192	1,399,700
2022-12-16	14.150	14.150	13.780	13.830	13.812	928,000
2022-12-15	14.040	14.190	13.990	14.000	13.981	827,000
2022-12-14	14.290	14.290	13.880	14.000	13.981	1,291,600
2022-12-13	14.340	14.390	14.010	14.250	14.231	1,947,689
2022-12-12	13.840	14.370	13.750	14.230	14.211	2,587,316
2022-12-09	14.060	14.060	13.700	13.710	13.692	1,126,131
2022-12-08	13.900	13.980	13.700	13.910	13.892	992,100
2022-12-07	13.950	14.020	13.830	13.890	13.872	926,491
2022-12-06	14.160	14.220	13.990	14.010	13.991	1,399,502
2022-12-05	14.100	14.260	14.020	14.140	14.121	1,115,600
2022-12-02	13.900	14.120	13.860	14.100	14.081	1,460,100
2022-12-01	13.850	14.200	13.850	13.910	13.892	1,022,500
2022-11-30	13.990	14.100	13.800	13.840	13.822	1,329,700
2022-11-29	13.800	14.140	13.800	13.990	13.971	1,867,695
2022-11-28	13.500	14.060	13.290	13.760	13.742	1,795,347
2022-11-25	14.100	14.390	13.860	13.930	13.912	3,089,854
2022-11-24	13.840	13.980	13.750	13.860	13.842	1,134,600
2022-11-23	13.990	14.190	13.770	13.840	13.822	1,677,210
2022-11-22	14.000	14.280	13.940	14.040	14.021	1,725,440
2022-11-21	14.020	14.030	13.640	13.940	13.922	1,744,100
2022-11-18	14.150	14.240	14.050	14.060	14.041	1,682,966
2022-11-17	14.030	14.220	14.030	14.190	14.171	1,573,806
2022-11-16	14.340	14.350	14.080	14.090	14.071	2,887,000
2022-11-15	14.320	14.590	14.050	14.340	14.321	5,095,200
2022-11-14	15.850	15.980	14.380	14.520	14.501	8,742,754
2022-11-11	14.790	15.140	14.610	14.670	14.651	2,033,300
2022-11-10	14.300	14.940	14.200	14.700	14.681	2,561,000
2022-11-09	14.450	14.550	14.280	14.320	14.301	807,380
2022-11-08	14.630	14.630	14.250	14.410	14.391	1,180,323
2022-11-07	14.550	14.660	14.430	14.500	14.481	1,743,640

← NewerPage 16 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.