SinoDaan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.140 | 15.630 | 15.070 | 15.080 | 15.041 | 1,064,002 |
| 2021-11-08 | 15.100 | 15.190 | 14.780 | 15.140 | 15.101 | 1,031,700 |
| 2021-11-05 | 15.380 | 15.380 | 14.980 | 15.080 | 15.041 | 801,900 |
| 2021-11-04 | 15.300 | 15.510 | 15.260 | 15.380 | 15.340 | 493,000 |
| 2021-11-03 | 15.450 | 15.650 | 15.250 | 15.510 | 15.470 | 564,600 |
| 2021-11-02 | 16.090 | 16.090 | 15.150 | 15.540 | 15.500 | 1,502,156 |
| 2021-11-01 | 16.110 | 16.260 | 15.770 | 16.090 | 16.048 | 1,258,400 |
| 2021-10-29 | 15.000 | 16.360 | 14.950 | 16.180 | 16.138 | 1,780,964 |
| 2021-10-28 | 14.910 | 15.100 | 14.700 | 14.950 | 14.911 | 527,900 |
| 2021-10-27 | 15.280 | 15.300 | 14.900 | 14.960 | 14.921 | 563,256 |
| 2021-10-26 | 15.460 | 15.570 | 15.350 | 15.430 | 15.390 | 413,000 |
| 2021-10-25 | 15.460 | 15.840 | 15.300 | 15.660 | 15.619 | 570,160 |
| 2021-10-22 | 15.830 | 15.890 | 15.470 | 15.590 | 15.550 | 399,300 |
| 2021-10-21 | 15.900 | 16.030 | 15.700 | 15.710 | 15.669 | 389,860 |
| 2021-10-20 | 16.150 | 16.230 | 15.810 | 15.970 | 15.929 | 690,240 |
| 2021-10-19 | 16.370 | 16.790 | 16.070 | 16.150 | 16.108 | 756,600 |
| 2021-10-18 | 16.000 | 16.490 | 15.550 | 16.340 | 16.298 | 879,900 |
| 2021-10-15 | 16.290 | 16.820 | 16.070 | 16.070 | 16.028 | 862,600 |
| 2021-10-14 | 15.810 | 16.340 | 15.810 | 16.300 | 16.258 | 802,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.