SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.110	14.850	14.040	14.550	14.531	3,756,240
2022-11-03	13.720	14.080	13.720	14.040	14.021	916,002
2022-11-02	13.650	14.020	13.640	13.990	13.971	1,462,734
2022-11-01	13.530	13.780	13.220	13.650	13.632	1,155,351
2022-10-31	13.180	13.570	13.000	13.330	13.312	1,218,400
2022-10-28	13.880	13.880	13.020	13.090	13.073	1,416,100
2022-10-27	13.880	14.050	13.760	13.880	13.862	1,446,098
2022-10-26	13.510	13.960	13.310	13.890	13.872	2,485,796
2022-10-25	13.320	13.780	13.150	13.680	13.662	2,033,000
2022-10-24	13.450	13.690	13.000	13.140	13.123	1,424,127
2022-10-21	13.720	13.980	13.450	13.450	13.432	1,062,600
2022-10-20	13.720	13.910	13.370	13.730	13.712	1,563,596
2022-10-19	13.660	13.780	13.450	13.670	13.652	1,033,200
2022-10-18	14.030	14.140	13.580	13.730	13.712	1,694,036
2022-10-17	14.000	14.050	13.770	13.970	13.951	1,197,096
2022-10-14	13.900	14.100	13.880	14.000	13.981	1,095,800
2022-10-13	13.950	14.350	13.860	13.900	13.882	1,596,400
2022-10-12	13.330	14.260	12.920	14.050	14.031	2,164,700
2022-10-11	13.630	13.650	13.010	13.220	13.202	1,132,260
2022-10-10	14.000	14.040	13.360	13.410	13.392	2,235,700
2022-09-30	13.290	14.030	13.100	14.000	13.981	3,299,900
2022-09-29	12.790	13.560	12.450	13.290	13.272	2,849,470
2022-09-28	13.490	13.490	12.530	12.770	12.753	2,210,267
2022-09-27	12.900	13.180	12.760	13.180	13.163	1,376,060
2022-09-26	13.240	13.460	12.780	12.780	12.763	1,371,400
2022-09-23	13.770	13.890	13.230	13.280	13.262	980,120
2022-09-22	13.800	13.900	13.700	13.710	13.692	682,785
2022-09-21	13.610	13.900	13.370	13.900	13.882	885,500
2022-09-20	13.210	13.730	13.210	13.620	13.602	1,148,215
2022-09-19	13.440	13.460	13.050	13.200	13.182	1,131,074
2022-09-16	13.770	13.860	13.440	13.440	13.422	897,190
2022-09-15	13.970	14.030	13.520	13.770	13.752	1,221,852
2022-09-14	13.960	13.980	13.760	13.890	13.872	525,020
2022-09-13	14.170	14.470	13.900	14.030	14.011	1,110,490
2022-09-09	14.100	14.260	13.840	14.130	14.111	1,063,846
2022-09-08	14.140	14.210	13.870	14.100	14.081	974,720
2022-09-07	14.210	14.220	13.960	14.100	14.081	1,484,746
2022-09-06	14.380	14.400	14.180	14.220	14.201	693,700
2022-09-05	14.420	14.550	14.210	14.430	14.411	827,000
2022-09-02	14.330	14.480	14.220	14.430	14.411	684,500
2022-09-01	14.550	14.580	14.130	14.250	14.231	1,049,400
2022-08-31	14.460	14.560	14.110	14.280	14.261	1,150,100
2022-08-30	14.480	14.690	14.410	14.620	14.601	1,249,011
2022-08-29	14.140	14.610	13.990	14.480	14.461	1,593,100
2022-08-26	14.330	14.400	14.080	14.220	14.201	1,402,200
2022-08-25	14.750	14.860	14.160	14.240	14.221	2,037,100
2022-08-24	15.160	15.300	14.560	14.770	14.750	2,361,190
2022-08-23	15.520	15.520	15.090	15.150	15.130	1,349,560
2022-08-22	15.450	15.580	15.280	15.330	15.310	853,594
2022-08-19	15.800	15.870	15.360	15.360	15.340	1,160,900
2022-08-18	15.900	15.910	15.420	15.650	15.629	1,434,860
2022-08-17	15.920	16.080	15.650	15.760	15.739	1,371,000
2022-08-16	16.030	16.190	15.820	15.930	15.909	786,994
2022-08-15	16.000	16.130	15.610	16.070	16.049	961,500
2022-08-12	16.190	16.190	15.800	15.980	15.959	906,601
2022-08-11	16.280	16.360	16.020	16.210	16.188	928,000
2022-08-10	15.790	16.260	15.790	16.130	16.109	1,293,331
2022-08-09	15.690	16.150	15.580	15.840	15.819	1,325,900
2022-08-08	15.710	15.840	15.570	15.770	15.749	588,500
2022-08-05	15.670	15.800	15.550	15.770	15.749	1,105,746

← NewerPage 17 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.