SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.000	14.260	12.740	13.740	13.740	17,620,604
2025-07-24	13.190	13.200	12.820	12.920	12.920	11,526,666
2025-07-23	13.990	14.200	13.090	13.170	13.170	19,663,846
2025-07-22	12.540	14.980	12.300	14.300	14.300	25,887,870
2025-07-21	12.300	12.500	12.160	12.480	12.480	8,824,500
2025-07-18	12.180	12.380	11.950	12.040	12.040	3,745,600
2025-07-17	12.000	12.300	11.910	12.110	12.110	4,941,650
2025-07-16	11.760	12.040	11.740	12.000	12.000	4,078,019
2025-07-15	12.150	12.150	11.750	11.800	11.800	5,465,400
2025-07-14	12.040	12.200	12.000	12.140	12.140	5,183,700
2025-07-11	12.230	12.360	11.950	12.150	12.150	6,878,500
2025-07-10	11.930	12.450	11.770	12.330	12.330	9,232,500
2025-07-09	11.960	12.120	11.850	12.030	12.030	6,282,030
2025-07-08	11.900	11.980	11.770	11.970	11.970	5,270,100
2025-07-07	11.650	11.890	11.550	11.880	11.880	5,893,188
2025-07-04	12.050	12.050	11.620	11.700	11.700	6,948,800
2025-07-03	11.900	12.170	11.710	11.940	11.940	7,616,820
2025-07-02	11.880	12.340	11.780	12.030	12.030	11,674,230
2025-07-01	12.590	12.660	11.870	11.970	11.970	16,424,530
2025-06-30	12.400	12.980	12.050	12.710	12.710	24,306,828
2025-06-27	12.550	13.160	12.260	12.360	12.360	32,957,499
2025-06-26	11.380	13.240	11.380	13.240	13.240	37,862,673
2025-06-25	11.030	11.030	11.030	11.030	11.030	0
2025-06-24	11.030	11.030	11.030	11.030	11.030	0
2025-06-23	11.030	11.030	11.030	11.030	11.030	0
2025-06-20	10.940	11.420	10.830	11.030	11.030	5,872,527
2025-06-19	11.240	11.320	10.880	10.940	10.940	3,368,100
2025-06-18	11.350	11.390	11.150	11.250	11.250	3,176,685
2025-06-17	11.300	11.420	11.060	11.350	11.350	4,118,762
2025-06-16	10.900	11.580	10.850	11.240	11.240	5,740,626
2025-06-13	11.090	11.430	10.870	10.960	10.960	5,293,900
2025-06-12	10.920	11.100	10.820	11.090	11.090	2,943,220
2025-06-11	10.870	11.110	10.870	10.930	10.930	3,121,327
2025-06-10	10.970	11.220	10.630	10.850	10.850	5,732,900
2025-06-09	10.790	10.980	10.770	10.930	10.930	2,760,600
2025-06-06	10.660	10.870	10.620	10.780	10.780	2,835,727
2025-06-05	10.640	10.790	10.580	10.710	10.710	3,221,700
2025-06-04	10.510	10.710	10.480	10.670	10.670	3,304,400
2025-06-03	10.380	10.660	10.380	10.480	10.480	2,286,500
2025-05-30	10.590	10.680	10.390	10.530	10.530	2,606,400
2025-05-29	10.400	10.690	10.320	10.600	10.600	2,881,500
2025-05-28	10.510	10.590	10.250	10.390	10.390	2,425,000
2025-05-27	10.390	10.480	10.240	10.450	10.450	2,625,360
2025-05-26	10.300	10.520	10.190	10.350	10.350	2,694,700
2025-05-23	10.380	10.470	10.200	10.250	10.250	4,245,100
2025-05-22	10.460	10.560	10.140	10.360	10.360	3,596,900
2025-05-21	10.610	10.700	10.380	10.510	10.510	4,478,000
2025-05-20	10.250	10.620	10.150	10.600	10.600	4,853,650
2025-05-19	10.110	10.410	9.960	10.240	10.240	4,704,200
2025-05-16	10.060	10.110	9.940	10.000	10.000	2,846,100
2025-05-15	9.880	10.040	9.790	9.950	9.950	2,684,101
2025-05-14	10.010	10.040	9.880	9.930	9.930	2,882,400
2025-05-13	10.240	10.240	9.950	9.980	9.980	2,450,100
2025-05-12	10.050	10.190	10.000	10.140	10.140	2,525,400
2025-05-09	10.160	10.180	9.980	10.030	10.030	2,749,300
2025-05-08	10.090	10.190	9.980	10.130	10.130	3,335,100
2025-05-07	10.200	10.290	10.000	10.090	10.090	4,834,200
2025-05-06	9.730	10.060	9.730	10.030	10.030	4,271,660
2025-04-30	9.490	9.780	9.490	9.650	9.650	3,644,292
2025-04-29	9.190	9.550	9.100	9.450	9.450	3,381,460

← NewerPage 6 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.