SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.790	10.050	9.430	9.480	9.480	8,923,078
2026-07-21	10.180	10.220	8.870	9.860	9.860	9,524,560
2026-07-20	11.210	11.250	9.810	10.190	10.190	11,021,000
2026-07-17	11.510	11.640	10.950	11.050	11.050	8,003,678
2026-07-16	11.090	11.800	11.090	11.360	11.360	11,017,800
2026-07-15	10.440	11.420	10.210	11.340	11.340	16,806,637
2026-07-14	10.000	10.330	9.800	10.270	10.270	5,929,790
2026-07-13	10.660	10.660	9.970	9.990	9.990	6,238,500
2026-07-10	10.320	10.960	10.300	10.630	10.630	5,839,700
2026-07-09	10.620	10.740	10.170	10.450	10.450	5,492,901
2026-07-08	10.950	10.950	10.500	10.650	10.650	4,864,400
2026-07-07	11.170	11.340	10.800	10.840	10.840	6,240,260
2026-07-06	11.750	11.760	11.210	11.250	11.250	6,597,200
2026-07-03	11.640	11.910	11.340	11.690	11.690	6,419,030
2026-07-02	11.670	12.030	11.490	11.540	11.540	6,186,400
2026-07-01	12.330	12.590	11.630	11.730	11.730	8,474,400
2026-06-30	12.340	13.500	11.740	12.170	12.170	10,284,500
2026-06-29	11.940	12.390	11.490	12.030	12.030	9,759,388
2026-06-26	12.220	12.330	11.260	11.370	11.370	9,921,100
2026-06-25	13.150	13.950	11.840	12.240	12.240	13,768,500
2026-06-24	13.140	13.440	13.040	13.150	13.150	6,034,490
2026-06-23	13.180	13.620	13.050	13.250	13.250	6,606,525
2026-06-22	13.290	13.380	12.740	13.210	13.210	5,093,060
2026-06-18	13.780	14.090	13.200	13.280	13.280	8,120,200
2026-06-17	13.910	14.300	13.690	13.770	13.770	8,716,100
2026-06-16	13.190	14.170	12.820	13.910	13.910	8,034,475
2026-06-15	13.330	14.090	13.120	13.200	13.200	6,681,400
2026-06-12	13.160	13.450	12.770	13.170	13.170	4,687,300
2026-06-11	13.310	13.430	12.800	13.040	13.040	3,383,700
2026-06-10	13.610	13.720	13.060	13.390	13.390	3,494,700
2026-06-09	13.470	13.910	13.190	13.720	13.720	4,801,400
2026-06-08	13.480	14.150	13.200	13.350	13.350	5,599,700
2026-06-05	14.090	14.430	13.550	13.850	13.850	5,452,400
2026-06-04	13.640	14.090	13.360	14.000	14.000	4,820,100
2026-06-03	13.860	13.910	13.370	13.710	13.710	3,833,000
2026-06-02	14.200	14.330	13.590	13.860	13.860	4,750,860
2026-06-01	13.670	14.290	13.000	14.180	14.180	4,903,100
2026-05-29	14.100	14.250	13.670	13.730	13.730	4,399,860
2026-05-28	13.760	14.330	13.630	14.020	14.020	4,929,700
2026-05-27	14.350	14.350	13.510	13.780	13.780	3,933,300
2026-05-26	14.620	14.750	14.050	14.220	14.220	4,274,000
2026-05-25	15.070	15.290	14.360	14.590	14.590	4,696,880
2026-05-22	14.490	14.940	14.100	14.780	14.780	4,636,656
2026-05-21	15.110	15.170	14.220	14.370	14.370	4,428,100
2026-05-20	15.000	15.280	14.890	14.970	14.970	3,921,300
2026-05-19	15.450	15.590	14.780	15.050	15.050	3,816,800
2026-05-18	15.410	15.500	14.970	15.240	15.240	4,346,800
2026-05-15	15.350	15.720	15.140	15.250	15.250	4,675,500
2026-05-14	15.020	15.670	14.850	15.340	15.340	5,896,600
2026-05-13	15.270	15.270	14.920	14.940	14.940	4,560,500
2026-05-12	15.790	15.790	15.050	15.160	15.160	7,180,380
2026-05-11	15.970	16.490	15.550	15.700	15.700	7,618,580
2026-05-08	15.160	15.840	15.070	15.580	15.580	7,596,100
2026-05-07	14.920	15.490	14.920	15.170	15.170	5,893,100
2026-05-06	14.730	15.190	14.730	14.810	14.810	7,222,098
2026-04-30	14.420	14.780	14.200	14.740	14.740	8,581,900
2026-04-29	13.780	14.650	13.670	14.380	14.380	9,355,400
2026-04-28	13.660	13.950	13.630	13.750	13.750	3,285,900
2026-04-27	13.560	13.800	13.270	13.730	13.730	3,557,400
2026-04-24	13.560	13.820	13.370	13.670	13.670	3,807,400

← NewerPage 2 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.