SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.340	9.450	9.220	9.240	9.240	2,261,760
2025-04-25	9.440	9.600	9.330	9.410	9.410	2,348,400
2025-04-24	9.580	9.620	9.300	9.350	9.350	2,714,500
2025-04-23	9.540	9.680	9.470	9.620	9.620	1,957,300
2025-04-22	9.450	9.630	9.420	9.490	9.490	2,006,700
2025-04-21	9.310	9.540	9.230	9.450	9.450	2,049,500
2025-04-18	9.400	9.550	9.190	9.420	9.420	2,726,800
2025-04-17	9.200	9.600	9.130	9.370	9.370	3,160,000
2025-04-16	9.310	9.320	9.010	9.190	9.190	3,747,800
2025-04-15	9.270	9.390	9.180	9.310	9.310	2,214,760
2025-04-14	9.160	9.420	9.110	9.250	9.250	3,190,000
2025-04-11	9.100	9.250	8.990	9.030	9.030	3,266,799
2025-04-10	8.860	9.250	8.850	9.110	9.110	4,894,300
2025-04-09	8.340	8.800	7.710	8.740	8.740	5,166,600
2025-04-08	8.290	8.750	8.240	8.450	8.450	4,994,000
2025-04-07	9.330	9.460	8.010	8.250	8.250	5,967,513
2025-04-03	9.860	10.080	9.820	10.010	10.010	2,331,888
2025-04-02	9.930	10.110	9.860	9.980	9.980	1,998,388
2025-04-01	9.820	10.170	9.780	9.970	9.970	3,638,000
2025-03-31	9.800	9.810	9.510	9.770	9.770	3,343,000
2025-03-28	10.030	10.100	9.780	9.810	9.810	2,580,300
2025-03-27	10.160	10.200	9.860	10.050	10.050	3,163,300
2025-03-26	9.830	10.330	9.830	10.210	10.210	5,172,300
2025-03-25	9.930	9.990	9.650	9.900	9.900	4,533,038
2025-03-24	10.560	10.600	9.690	9.880	9.880	7,738,920
2025-03-21	10.680	10.840	10.520	10.620	10.620	3,796,100
2025-03-20	10.750	10.970	10.630	10.780	10.780	4,235,700
2025-03-19	10.820	10.880	10.670	10.750	10.750	4,321,674
2025-03-18	10.990	11.000	10.750	10.840	10.840	4,431,100
2025-03-17	10.850	10.970	10.780	10.910	10.910	6,532,000
2025-03-14	11.260	11.430	10.810	10.950	10.950	11,921,777
2025-03-13	10.790	11.570	10.700	11.230	11.230	19,413,543
2025-03-12	10.380	10.950	10.260	10.680	10.680	10,019,740
2025-03-11	10.190	10.390	10.100	10.350	10.350	4,036,500
2025-03-10	10.340	10.490	10.240	10.320	10.320	4,470,220
2025-03-07	10.480	10.630	10.160	10.240	10.240	6,391,600
2025-03-06	10.110	10.670	10.040	10.500	10.500	10,818,400
2025-03-05	10.120	10.230	9.900	10.080	10.080	3,352,400
2025-03-04	9.920	10.180	9.900	10.180	10.180	4,070,800
2025-03-03	9.890	10.190	9.830	9.980	9.980	4,378,300
2025-02-28	10.170	10.200	9.920	9.920	9.920	4,214,200
2025-02-27	10.300	10.350	10.060	10.220	10.220	4,415,900
2025-02-26	10.200	10.380	10.200	10.310	10.310	4,271,300
2025-02-25	10.020	10.370	10.020	10.240	10.240	4,270,320
2025-02-24	10.480	10.680	10.160	10.280	10.280	6,363,720
2025-02-21	10.230	10.250	9.980	10.180	10.180	4,662,220
2025-02-20	10.260	10.280	10.120	10.240	10.240	3,618,220
2025-02-19	10.050	10.280	9.970	10.190	10.190	3,377,300
2025-02-18	10.380	10.490	9.960	9.960	9.960	4,671,900
2025-02-17	10.160	10.580	10.090	10.430	10.430	5,415,200
2025-02-14	10.130	10.350	9.920	10.180	10.180	3,695,279
2025-02-13	10.200	10.300	10.040	10.100	10.100	2,543,500
2025-02-12	10.180	10.300	10.030	10.200	10.200	3,548,979
2025-02-11	10.350	10.400	10.050	10.170	10.170	3,732,800
2025-02-10	10.000	10.380	9.910	10.340	10.340	4,273,600
2025-02-07	10.000	10.250	9.910	10.020	10.020	4,770,679
2025-02-06	9.750	10.020	9.510	10.010	10.010	4,241,958
2025-02-05	9.490	9.790	9.420	9.720	9.720	5,172,777
2025-01-27	9.510	9.650	9.260	9.350	9.350	3,129,850
2025-01-24	9.260	9.450	9.120	9.340	9.340	3,358,220

← NewerPage 7 of 21 · 1,219 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.