SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.800	15.850	15.450	15.710	15.689	891,200
2022-08-03	15.670	16.140	15.480	15.800	15.779	1,019,034
2022-08-02	16.480	16.480	15.500	15.670	15.649	1,436,500
2022-08-01	16.950	16.950	16.360	16.540	16.518	1,831,000
2022-07-29	16.900	17.080	16.640	16.950	16.928	2,216,307
2022-07-28	17.180	17.280	16.900	17.060	17.037	1,824,768
2022-07-27	17.310	17.700	17.020	17.090	17.067	1,508,968
2022-07-26	17.210	17.320	16.800	17.310	17.287	1,427,270
2022-07-25	17.550	17.650	16.880	17.250	17.227	1,428,478
2022-07-22	17.410	17.640	17.110	17.450	17.427	1,776,878
2022-07-21	17.570	17.620	17.300	17.420	17.397	1,082,900
2022-07-20	17.490	17.650	17.270	17.500	17.477	1,194,600
2022-07-19	17.480	17.630	17.300	17.490	17.467	1,181,900
2022-07-18	17.610	17.990	17.300	17.490	17.467	1,616,254
2022-07-15	17.800	17.850	17.160	17.430	17.407	1,469,838
2022-07-14	17.110	17.950	17.080	17.820	17.796	1,862,700
2022-07-13	17.120	17.490	17.120	17.250	17.227	781,300
2022-07-12	17.100	17.430	17.050	17.180	17.157	556,900
2022-07-11	17.180	17.390	16.900	17.200	17.177	1,119,900
2022-07-08	17.520	17.860	17.300	17.370	17.347	1,067,736
2022-07-07	17.500	17.710	17.190	17.410	17.387	714,405
2022-07-06	17.570	17.580	17.220	17.500	17.477	863,600
2022-07-05	17.610	17.900	17.440	17.570	17.547	1,107,300
2022-07-04	17.770	17.780	17.370	17.550	17.527	933,000
2022-07-01	17.700	17.890	17.380	17.750	17.726	1,449,000
2022-06-30	17.880	17.880	17.480	17.700	17.677	3,121,663
2022-06-29	17.530	18.250	17.060	17.880	17.856	5,558,530
2022-06-28	17.590	17.590	17.170	17.340	17.317	2,751,701
2022-06-27	18.000	18.190	17.230	17.350	17.327	2,070,400
2022-06-24	17.950	18.320	17.800	18.000	17.976	1,221,800
2022-06-23	18.250	18.410	17.320	17.950	17.926	2,326,392
2022-06-22	18.480	18.640	18.070	18.250	18.226	1,132,654
2022-06-21	18.350	18.600	18.220	18.480	18.455	1,095,667
2022-06-20	18.630	18.850	18.060	18.430	18.406	1,520,707
2022-06-17	18.600	18.680	18.210	18.460	18.436	1,214,100
2022-06-16	18.340	18.700	18.300	18.490	18.465	1,170,400
2022-06-15	18.700	18.860	18.210	18.350	18.326	1,763,240
2022-06-14	19.010	19.010	17.500	18.700	18.675	2,178,318
2022-06-13	19.350	19.360	18.820	19.040	19.015	1,456,900
2022-06-10	18.850	19.600	18.810	19.370	19.344	1,448,590
2022-06-09	19.650	19.690	18.910	19.140	19.115	1,801,878
2022-06-08	19.900	20.050	19.400	19.650	19.599	1,255,656
2022-06-07	20.200	20.200	19.570	19.900	19.848	1,836,999
2022-06-06	20.480	20.540	19.880	20.120	20.068	2,838,912
2022-06-02	18.940	20.870	18.880	20.570	20.517	5,539,629
2022-06-01	19.000	19.210	18.900	19.040	18.991	1,411,100
2022-05-31	19.230	19.630	18.700	19.160	19.110	1,589,200
2022-05-30	19.150	19.300	18.990	19.190	19.140	1,000,800
2022-05-27	19.050	19.760	19.010	19.150	19.100	1,412,700
2022-05-26	19.380	19.390	19.080	19.180	19.130	1,077,700
2022-05-25	18.830	19.440	18.800	19.220	19.170	1,310,874
2022-05-24	19.660	19.950	19.030	19.030	18.981	2,642,200
2022-05-23	20.040	20.500	19.690	19.900	19.848	3,244,700
2022-05-20	19.280	20.670	19.280	20.190	20.138	5,034,707
2022-05-19	20.080	20.080	19.200	19.380	19.330	3,048,903
2022-05-18	20.590	20.590	19.750	20.110	20.058	2,253,749
2022-05-17	19.920	20.500	19.900	20.400	20.347	2,385,500
2022-05-16	20.060	20.640	19.650	20.140	20.088	6,579,230
2022-05-13	18.890	20.820	18.710	20.310	20.257	6,296,844
2022-05-12	19.200	19.470	18.780	18.900	18.851	2,382,560

← NewerPage 18 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.