SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.980	15.210	14.900	15.010	14.971	880,600
2022-02-08	15.020	15.310	14.810	15.010	14.971	1,733,600
2022-02-07	14.620	14.960	14.260	14.860	14.821	1,581,900
2022-01-28	13.860	14.560	13.860	14.260	14.223	1,401,255
2022-01-27	13.890	14.160	13.480	13.920	13.884	1,771,385
2022-01-26	14.280	14.690	13.920	14.080	14.043	1,526,520
2022-01-25	16.200	16.250	14.220	14.230	14.193	4,230,500
2022-01-24	16.450	16.450	16.130	16.330	16.288	1,265,200
2022-01-21	16.260	16.720	16.160	16.380	16.337	1,954,490
2022-01-20	16.940	17.040	16.340	16.360	16.318	2,896,100
2022-01-19	17.100	17.180	16.600	17.050	17.006	4,485,820
2022-01-18	16.740	17.600	16.030	17.490	17.445	7,473,566
2022-01-17	16.220	16.760	16.070	16.620	16.577	2,271,566
2022-01-14	16.720	16.910	16.210	16.220	16.178	2,407,200
2022-01-13	16.530	16.970	16.480	16.750	16.706	2,693,300
2022-01-12	16.460	16.790	16.460	16.530	16.487	1,571,600
2022-01-11	16.610	16.860	16.310	16.400	16.357	1,820,900
2022-01-10	16.320	16.640	16.020	16.630	16.587	2,306,056
2022-01-07	16.610	16.730	16.300	16.310	16.268	1,962,352
2022-01-06	16.220	16.670	16.220	16.590	16.547	2,014,562
2022-01-05	16.540	16.680	16.130	16.340	16.298	1,883,800
2022-01-04	16.280	16.540	16.230	16.520	16.477	1,849,000
2021-12-31	16.210	16.360	16.160	16.300	16.258	1,210,662
2021-12-30	16.180	16.380	16.090	16.210	16.168	1,664,400
2021-12-29	16.440	16.460	16.160	16.180	16.138	1,705,073
2021-12-28	16.440	16.560	16.200	16.410	16.367	1,556,300
2021-12-27	16.240	16.460	16.080	16.420	16.377	1,883,600
2021-12-24	16.600	16.760	16.200	16.290	16.248	2,462,900
2021-12-23	16.920	16.980	16.510	16.690	16.647	3,850,600
2021-12-22	17.870	17.870	17.000	17.170	17.125	5,427,095
2021-12-21	15.860	19.160	15.860	18.000	17.953	10,747,795
2021-12-20	15.970	16.220	15.850	15.970	15.929	1,210,800
2021-12-17	16.190	16.190	15.900	15.970	15.929	1,384,400
2021-12-16	16.350	16.350	15.940	16.150	16.108	1,407,000
2021-12-15	16.070	16.420	16.010	16.150	16.108	2,614,847
2021-12-14	15.820	16.220	15.700	16.090	16.048	1,906,225
2021-12-13	16.120	16.170	15.830	15.850	15.809	1,332,600
2021-12-10	16.080	16.400	16.030	16.120	16.078	1,232,800
2021-12-09	16.100	16.270	15.910	16.190	16.148	1,198,900
2021-12-08	15.890	16.500	15.630	16.120	16.078	1,786,000
2021-12-07	16.550	16.750	15.830	15.850	15.809	2,319,372
2021-12-06	16.330	16.550	15.980	16.130	16.088	2,004,980
2021-12-03	15.840	16.560	15.730	16.330	16.288	2,638,380
2021-12-02	16.230	16.260	15.810	15.820	15.779	1,800,700
2021-12-01	15.720	16.180	15.600	16.100	16.058	2,304,406
2021-11-30	15.600	15.870	15.460	15.720	15.679	1,599,640
2021-11-29	15.500	15.650	15.310	15.570	15.530	921,645
2021-11-26	16.220	16.220	15.480	15.630	15.589	2,075,173
2021-11-25	15.680	16.340	15.530	16.080	16.038	2,517,500
2021-11-24	15.550	15.860	15.330	15.750	15.709	1,937,700
2021-11-23	15.910	16.080	15.470	15.500	15.460	2,207,900
2021-11-22	16.450	16.450	15.940	15.990	15.948	1,329,000
2021-11-19	16.270	16.370	16.000	16.250	16.208	869,600
2021-11-18	16.190	16.680	16.080	16.340	16.298	1,418,480
2021-11-17	16.180	16.320	16.020	16.230	16.188	1,158,200
2021-11-16	16.490	16.490	15.960	16.060	16.018	1,673,838
2021-11-15	15.250	16.670	15.250	16.560	16.517	3,243,838
2021-11-12	15.420	15.650	15.190	15.290	15.250	574,100
2021-11-11	15.260	15.530	15.260	15.420	15.380	532,681
2021-11-10	15.060	15.560	15.020	15.350	15.310	591,400

← NewerPage 20 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.