SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.840	13.980	13.570	13.600	13.600	3,897,100
2026-04-22	13.990	13.990	13.600	13.830	13.830	4,427,800
2026-04-21	13.790	14.280	13.620	14.040	14.040	6,823,000
2026-04-20	14.010	14.030	13.570	13.800	13.800	6,343,720
2026-04-17	14.520	14.580	13.600	14.090	14.090	8,079,200
2026-04-16	14.860	14.880	14.070	14.350	14.350	8,474,000
2026-04-15	15.010	15.090	14.750	14.750	14.750	6,419,800
2026-04-14	14.400	15.250	14.260	15.010	15.010	9,045,800
2026-04-13	13.940	14.350	13.820	14.350	14.350	5,378,760
2026-04-10	14.030	14.110	13.770	13.960	13.960	5,130,260
2026-04-09	13.890	14.100	13.660	14.040	14.040	7,186,300
2026-04-08	13.890	13.930	13.650	13.850	13.850	4,588,900
2026-04-07	13.070	13.630	13.070	13.560	13.560	4,605,702
2026-04-03	13.840	13.890	13.180	13.260	13.260	4,611,000
2026-04-02	14.090	14.090	13.500	13.670	13.670	4,953,700
2026-04-01	14.140	14.240	13.640	13.870	13.870	3,988,900
2026-03-31	13.620	13.970	13.460	13.740	13.740	5,794,900
2026-03-30	13.570	13.780	13.360	13.690	13.690	4,331,900
2026-03-27	13.190	13.740	13.050	13.660	13.660	5,970,400
2026-03-26	13.700	13.740	13.020	13.190	13.190	6,854,160
2026-03-25	13.320	13.950	13.320	13.710	13.710	8,407,900
2026-03-24	12.440	13.420	12.440	13.320	13.320	10,854,360
2026-03-23	12.500	12.610	12.020	12.090	12.090	7,325,900
2026-03-20	12.990	13.130	12.520	12.580	12.580	5,788,361
2026-03-19	13.340	13.340	12.900	12.960	12.960	4,113,100
2026-03-18	13.210	13.420	13.100	13.410	13.410	2,850,200
2026-03-17	13.540	13.660	13.180	13.220	13.220	3,255,700
2026-03-16	13.660	13.830	13.320	13.490	13.490	5,086,500
2026-03-13	13.610	13.950	13.530	13.660	13.660	3,165,200
2026-03-12	14.160	14.190	13.560	13.600	13.600	4,242,158
2026-03-11	14.290	14.380	13.930	14.000	14.000	3,645,000
2026-03-10	14.080	14.280	13.960	14.230	14.230	3,934,900
2026-03-09	13.830	14.090	13.620	13.960	13.960	4,930,102
2026-03-06	13.210	14.200	13.210	14.050	14.050	6,206,520
2026-03-05	13.490	13.560	13.260	13.280	13.280	2,986,339
2026-03-04	12.950	13.340	12.920	13.150	13.150	3,522,880
2026-03-03	13.820	13.880	13.100	13.170	13.170	6,099,561
2026-03-02	14.000	14.070	13.460	13.690	13.690	5,367,800
2026-02-27	14.200	14.270	13.920	14.160	14.160	3,372,200
2026-02-26	14.500	14.550	14.110	14.200	14.200	3,229,600
2026-02-25	14.580	14.580	14.300	14.370	14.370	3,086,100
2026-02-24	14.290	14.470	14.240	14.460	14.460	3,823,700
2026-02-13	14.000	14.350	13.870	14.220	14.220	3,762,900
2026-02-12	14.030	14.390	13.710	13.990	13.990	4,943,000
2026-02-11	14.270	14.270	14.000	14.040	14.040	3,369,000
2026-02-10	14.220	14.410	14.080	14.130	14.130	4,004,600
2026-02-09	14.260	14.310	14.070	14.150	14.150	3,887,422
2026-02-06	14.040	14.270	13.830	14.000	14.000	3,344,020
2026-02-05	14.080	14.220	13.910	13.970	13.970	3,432,600
2026-02-04	14.290	14.360	13.930	14.090	14.090	5,831,978
2026-02-03	14.390	14.850	14.060	14.100	14.100	9,754,792
2026-02-02	14.340	15.930	14.200	14.380	14.380	15,316,700
2026-01-30	13.900	14.250	13.810	14.110	14.110	4,612,500
2026-01-29	13.720	14.300	13.610	13.900	13.900	7,529,760
2026-01-28	13.890	14.250	13.500	13.760	13.760	9,385,500
2026-01-27	13.740	13.990	13.320	13.850	13.850	9,376,800
2026-01-26	15.700	15.700	13.360	14.000	14.000	20,706,699
2026-01-23	16.840	17.200	15.960	15.970	15.970	7,123,500
2026-01-22	16.080	16.870	15.860	16.840	16.840	5,245,161
2026-01-21	16.000	16.200	15.900	16.070	16.070	3,681,985

← NewerPage 3 of 5 · 243 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.