SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.670	14.680	14.210	14.400	14.400	3,817,500
2025-10-24	14.540	14.670	14.380	14.600	14.600	2,459,500
2025-10-23	14.460	14.600	14.180	14.570	14.570	2,668,300
2025-10-22	14.570	14.690	14.340	14.450	14.450	2,877,100
2025-10-21	14.390	14.660	14.230	14.620	14.620	3,813,171
2025-10-20	13.900	14.590	13.900	14.250	14.250	4,200,284
2025-10-17	14.070	14.130	13.730	13.750	13.750	2,435,700
2025-10-16	14.190	14.330	13.880	13.960	13.960	2,705,300
2025-10-15	14.140	14.320	14.030	14.190	14.190	2,386,658
2025-10-14	14.550	14.660	14.010	14.140	14.140	4,164,920
2025-10-13	13.800	14.600	13.510	14.470	14.470	5,633,398
2025-10-10	14.040	14.350	13.970	14.230	14.230	5,151,887
2025-10-09	14.890	14.940	13.980	14.010	14.010	7,072,174
2025-09-30	14.500	14.880	14.470	14.810	14.810	5,551,900
2025-09-29	14.310	14.680	14.040	14.510	14.510	4,811,300
2025-09-26	14.150	14.560	13.980	14.390	14.390	3,782,300
2025-09-25	14.180	14.580	14.010	14.150	14.150	4,038,000
2025-09-24	13.910	14.250	13.790	14.150	14.150	3,708,200
2025-09-23	14.420	14.560	13.510	13.960	13.960	6,625,866
2025-09-22	14.740	14.750	14.330	14.520	14.520	3,075,300
2025-09-19	14.730	14.990	14.430	14.670	14.670	3,698,889
2025-09-18	15.240	15.240	14.460	14.670	14.670	5,749,327
2025-09-17	15.400	15.570	15.140	15.180	15.180	4,961,440
2025-09-16	14.640	15.600	14.380	15.400	15.400	7,570,350
2025-09-15	14.650	14.950	14.320	14.630	14.630	3,792,556
2025-09-12	14.690	14.930	14.400	14.650	14.650	3,904,650
2025-09-11	14.250	14.750	14.050	14.600	14.600	4,460,958
2025-09-10	14.010	14.360	13.750	14.290	14.290	4,186,948
2025-09-09	14.090	14.090	13.800	13.950	13.950	4,793,100
2025-09-08	14.040	14.290	13.940	14.030	14.030	4,050,100
2025-09-05	13.870	14.150	13.450	14.150	14.150	5,578,858
2025-09-04	13.980	14.190	13.600	13.760	13.760	6,116,800
2025-09-03	14.420	14.490	13.670	13.990	13.990	6,691,900
2025-09-02	14.500	14.790	14.210	14.330	14.330	6,680,000
2025-09-01	13.750	14.680	13.750	14.530	14.530	9,711,000
2025-08-29	14.160	14.310	13.670	13.780	13.780	4,996,700
2025-08-28	13.810	14.330	13.530	14.170	14.170	7,938,484
2025-08-27	14.800	14.990	13.650	13.650	13.650	10,871,900
2025-08-26	14.600	15.080	14.450	14.870	14.870	5,506,400
2025-08-25	14.650	15.780	14.500	14.700	14.700	10,172,997
2025-08-22	14.180	14.590	14.130	14.500	14.500	5,030,900
2025-08-21	14.280	14.550	14.160	14.200	14.200	3,402,479
2025-08-20	14.300	14.420	14.050	14.280	14.280	4,451,560
2025-08-19	14.720	14.760	14.150	14.440	14.440	6,719,000
2025-08-18	14.230	14.960	14.040	14.550	14.550	7,153,200
2025-08-15	13.950	14.300	13.920	14.150	14.150	4,428,750
2025-08-14	14.500	14.590	13.850	13.950	13.950	6,779,900
2025-08-13	14.720	14.730	14.230	14.500	14.500	5,257,800
2025-08-12	14.500	14.690	14.360	14.590	14.590	4,770,704
2025-08-11	14.120	14.740	14.000	14.510	14.510	6,079,600
2025-08-08	14.500	14.580	13.880	14.160	14.160	7,513,719
2025-08-07	14.050	14.800	13.940	14.470	14.470	9,821,100
2025-08-06	13.940	14.040	13.790	13.970	13.970	4,667,500
2025-08-05	14.050	14.090	13.770	13.890	13.890	6,164,760
2025-08-04	14.210	14.400	13.900	14.010	14.010	7,997,500
2025-08-01	13.890	14.800	13.720	14.300	14.300	13,069,823
2025-07-31	13.470	14.200	13.310	13.850	13.850	10,634,720
2025-07-30	13.880	14.100	13.470	13.600	13.600	9,189,274
2025-07-29	13.650	13.870	13.200	13.470	13.470	8,514,124
2025-07-28	13.580	13.880	13.170	13.500	13.500	11,499,404

← NewerPage 5 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.