SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.230	19.610	18.660	19.020	18.971	4,174,360
2022-05-10	18.680	19.340	18.500	19.230	19.180	2,907,680
2022-05-09	18.890	19.270	18.230	19.150	19.100	4,826,370
2022-05-06	17.970	18.750	17.610	18.750	18.701	4,566,700
2022-05-05	18.000	18.680	17.720	18.160	18.113	4,149,859
2022-04-29	16.480	18.120	16.110	18.060	18.013	4,539,400
2022-04-28	16.860	17.610	16.220	16.520	16.477	2,438,200
2022-04-27	16.040	17.230	15.910	17.040	16.996	3,292,248
2022-04-26	18.190	18.200	15.990	16.460	16.417	5,275,403
2022-04-25	17.160	18.280	16.850	17.550	17.504	4,473,139
2022-04-22	17.100	17.340	16.720	17.290	17.245	1,611,400
2022-04-21	16.770	17.430	16.610	17.100	17.056	1,919,400
2022-04-20	17.080	17.460	16.820	16.980	16.936	1,794,158
2022-04-19	17.100	17.580	16.800	17.360	17.315	2,404,700
2022-04-18	16.070	17.880	16.070	17.580	17.534	4,153,000
2022-04-15	17.050	17.090	16.040	16.210	16.168	3,417,882
2022-04-14	16.910	17.420	16.620	17.150	17.105	3,707,387
2022-04-13	16.660	17.960	16.170	17.190	17.145	5,168,500
2022-04-12	16.210	16.680	16.090	16.670	16.627	2,833,000
2022-04-11	16.000	16.830	15.670	16.480	16.437	5,376,641
2022-04-08	15.700	16.130	15.490	16.000	15.958	2,174,216
2022-04-07	15.790	15.850	15.390	15.560	15.520	1,709,620
2022-04-06	16.210	16.210	15.580	15.790	15.749	2,278,000
2022-04-01	15.470	15.990	15.010	15.650	15.609	2,174,780
2022-03-31	15.460	15.570	15.330	15.470	15.430	1,000,400
2022-03-30	15.240	15.640	15.240	15.460	15.420	1,870,420
2022-03-29	15.460	15.760	14.980	15.330	15.290	2,043,100
2022-03-28	15.440	15.620	14.800	15.460	15.420	2,329,339
2022-03-25	15.600	15.980	15.310	15.360	15.320	2,594,800
2022-03-24	15.710	15.980	15.380	15.780	15.739	2,335,720
2022-03-23	15.510	16.080	15.480	15.930	15.889	4,001,055
2022-03-22	15.150	15.710	15.150	15.650	15.609	4,047,400
2022-03-21	14.290	15.280	14.270	15.270	15.230	5,418,367
2022-03-18	13.280	14.510	13.100	14.400	14.363	4,593,201
2022-03-17	13.090	13.410	13.090	13.350	13.315	1,970,000
2022-03-16	12.670	13.050	12.370	12.960	12.926	1,825,605
2022-03-15	12.980	13.120	12.510	12.550	12.517	2,668,800
2022-03-14	13.430	13.550	13.060	13.060	13.026	1,712,400
2022-03-11	13.500	13.560	13.040	13.550	13.515	2,006,300
2022-03-10	13.610	14.020	13.570	13.650	13.615	2,776,200
2022-03-09	13.710	13.950	12.810	13.290	13.255	3,816,400
2022-03-08	14.480	14.760	13.550	13.760	13.724	4,588,050
2022-03-07	14.880	15.120	14.450	14.450	14.412	4,107,500
2022-03-04	15.190	15.900	14.980	14.990	14.951	9,158,580
2022-03-03	14.340	17.210	14.320	15.720	15.679	13,702,326
2022-03-02	14.280	14.380	14.210	14.340	14.303	857,100
2022-03-01	14.400	14.400	14.180	14.280	14.243	883,100
2022-02-28	14.490	14.770	14.100	14.230	14.193	1,312,980
2022-02-25	14.540	14.990	14.500	14.550	14.512	932,200
2022-02-24	15.020	15.090	14.270	14.400	14.363	1,858,920
2022-02-23	15.150	15.290	14.930	15.020	14.981	1,588,300
2022-02-22	15.240	15.580	15.010	15.150	15.111	2,165,400
2022-02-21	15.280	15.880	15.280	15.470	15.430	2,975,795
2022-02-18	14.580	15.380	14.580	15.280	15.240	1,655,400
2022-02-17	14.990	15.380	14.850	15.000	14.961	1,702,744
2022-02-16	14.740	15.170	14.660	15.120	15.081	1,580,584
2022-02-15	14.630	14.840	14.330	14.550	14.512	804,600
2022-02-14	14.280	14.840	14.010	14.590	14.552	1,276,100
2022-02-11	14.700	14.790	14.190	14.280	14.243	1,573,700
2022-02-10	14.950	15.180	14.650	14.730	14.692	1,279,900

← NewerPage 19 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.