SinoDaan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16.000 | 16.200 | 15.900 | 16.070 | 16.070 | 3,681,985 |
| 2026-01-20 | 16.650 | 16.650 | 15.710 | 16.000 | 16.000 | 7,259,400 |
| 2026-01-19 | 17.100 | 17.100 | 16.470 | 16.670 | 16.670 | 5,149,900 |
| 2026-01-16 | 17.280 | 17.350 | 16.840 | 17.010 | 17.010 | 4,737,600 |
| 2026-01-15 | 16.740 | 17.690 | 16.530 | 17.190 | 17.190 | 7,581,100 |
| 2026-01-14 | 16.450 | 17.130 | 16.400 | 16.740 | 16.740 | 6,276,900 |
| 2026-01-13 | 17.000 | 17.000 | 16.330 | 16.360 | 16.360 | 5,626,700 |
| 2026-01-12 | 16.670 | 17.240 | 16.100 | 17.050 | 17.050 | 8,032,000 |
| 2026-01-09 | 16.200 | 16.700 | 16.070 | 16.610 | 16.610 | 4,275,200 |
| 2026-01-08 | 16.080 | 16.540 | 16.000 | 16.160 | 16.160 | 5,182,580 |
| 2026-01-07 | 16.350 | 16.390 | 16.010 | 16.100 | 16.100 | 2,424,000 |
| 2026-01-06 | 16.580 | 16.800 | 16.300 | 16.350 | 16.350 | 3,200,500 |
| 2026-01-05 | 16.030 | 16.890 | 15.970 | 16.580 | 16.580 | 4,245,200 |
| 2025-12-31 | 16.120 | 16.120 | 15.830 | 16.030 | 16.030 | 1,883,300 |
| 2025-12-30 | 16.690 | 16.690 | 15.980 | 16.020 | 16.020 | 2,998,100 |
| 2025-12-29 | 15.940 | 16.500 | 15.800 | 16.430 | 16.430 | 3,728,300 |
| 2025-12-26 | 16.340 | 16.350 | 15.860 | 15.890 | 15.890 | 3,423,500 |
| 2025-12-25 | 16.280 | 16.490 | 16.000 | 16.350 | 16.350 | 1,875,300 |
| 2025-12-24 | 16.280 | 16.380 | 16.060 | 16.180 | 16.180 | 2,479,900 |
| 2025-12-23 | 15.990 | 16.340 | 15.680 | 16.280 | 16.280 | 3,226,600 |
| 2025-12-22 | 16.190 | 16.280 | 15.830 | 15.990 | 15.990 | 2,693,600 |
| 2025-12-19 | 16.010 | 16.440 | 15.880 | 16.210 | 16.210 | 2,636,200 |
| 2025-12-18 | 15.780 | 16.330 | 15.480 | 16.010 | 16.010 | 4,028,160 |
| 2025-12-17 | 15.600 | 15.850 | 15.200 | 15.800 | 15.800 | 2,898,400 |
| 2025-12-16 | 16.490 | 16.520 | 15.570 | 15.750 | 15.750 | 3,444,500 |
| 2025-12-15 | 16.140 | 16.350 | 15.700 | 16.150 | 16.150 | 3,406,800 |
| 2025-12-12 | 16.100 | 16.150 | 15.660 | 15.780 | 15.780 | 3,708,700 |
| 2025-12-11 | 16.810 | 16.950 | 16.100 | 16.100 | 16.100 | 3,778,700 |
| 2025-12-10 | 16.900 | 17.060 | 16.570 | 16.770 | 16.770 | 2,949,300 |
| 2025-12-09 | 17.300 | 17.400 | 16.910 | 17.000 | 17.000 | 2,559,700 |
| 2025-12-08 | 17.020 | 17.480 | 16.970 | 17.310 | 17.310 | 3,625,700 |
| 2025-12-05 | 16.970 | 17.170 | 16.630 | 16.930 | 16.930 | 3,814,800 |
| 2025-12-04 | 17.190 | 17.460 | 16.660 | 16.950 | 16.950 | 3,867,700 |
| 2025-12-03 | 17.400 | 17.830 | 17.020 | 17.190 | 17.190 | 4,922,900 |
| 2025-12-02 | 17.710 | 18.000 | 17.450 | 17.510 | 17.510 | 4,661,600 |
| 2025-12-01 | 18.630 | 18.760 | 17.710 | 17.810 | 17.810 | 7,369,500 |
| 2025-11-28 | 17.830 | 18.860 | 17.550 | 18.610 | 18.610 | 8,360,200 |
| 2025-11-27 | 17.780 | 17.900 | 17.470 | 17.640 | 17.640 | 5,715,000 |
| 2025-11-26 | 18.090 | 18.360 | 17.660 | 17.810 | 17.810 | 7,554,703 |
| 2025-11-25 | 17.340 | 18.180 | 17.000 | 17.780 | 17.780 | 9,589,300 |
| 2025-11-24 | 15.910 | 17.300 | 15.760 | 17.180 | 17.180 | 9,806,500 |
| 2025-11-21 | 16.600 | 17.000 | 15.680 | 15.880 | 15.880 | 7,948,640 |
| 2025-11-20 | 16.360 | 16.940 | 16.020 | 16.850 | 16.850 | 7,046,225 |
| 2025-11-19 | 16.700 | 17.080 | 16.260 | 16.360 | 16.360 | 7,014,825 |
| 2025-11-18 | 16.630 | 17.640 | 16.500 | 16.680 | 16.680 | 9,320,795 |
| 2025-11-17 | 16.340 | 17.000 | 16.130 | 16.700 | 16.700 | 8,556,998 |
| 2025-11-14 | 15.500 | 17.080 | 15.420 | 16.650 | 16.650 | 9,101,198 |
| 2025-11-13 | 15.810 | 16.100 | 15.550 | 15.580 | 15.580 | 4,440,100 |
| 2025-11-12 | 15.540 | 15.890 | 15.260 | 15.640 | 15.640 | 5,152,600 |
| 2025-11-11 | 15.500 | 15.900 | 15.280 | 15.570 | 15.570 | 6,524,556 |
| 2025-11-10 | 15.870 | 16.600 | 15.310 | 15.500 | 15.500 | 10,754,519 |
| 2025-11-07 | 14.820 | 15.140 | 14.600 | 14.970 | 14.970 | 4,431,600 |
| 2025-11-06 | 14.780 | 14.940 | 14.500 | 14.580 | 14.580 | 2,917,300 |
| 2025-11-05 | 14.700 | 14.890 | 14.550 | 14.750 | 14.750 | 3,328,000 |
| 2025-11-04 | 14.620 | 14.940 | 14.350 | 14.690 | 14.690 | 4,563,700 |
| 2025-11-03 | 14.490 | 14.700 | 14.300 | 14.530 | 14.530 | 3,850,100 |
| 2025-10-31 | 14.160 | 14.330 | 14.080 | 14.330 | 14.330 | 2,796,300 |
| 2025-10-30 | 14.180 | 14.380 | 14.030 | 14.160 | 14.160 | 2,914,000 |
| 2025-10-29 | 14.490 | 14.590 | 14.130 | 14.240 | 14.240 | 3,525,550 |
| 2025-10-28 | 14.420 | 14.670 | 14.330 | 14.440 | 14.440 | 3,899,400 |
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.