SinoDaan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.480	9.590	9.250	9.260	9.260	4,244,800
2025-01-22	9.380	9.520	9.200	9.380	9.380	2,610,900
2025-01-21	9.740	9.820	9.320	9.450	9.450	3,821,700
2025-01-20	9.460	9.700	9.330	9.680	9.680	4,185,400
2025-01-17	9.550	9.620	9.330	9.430	9.430	2,887,400
2025-01-16	9.550	9.660	9.400	9.500	9.500	3,543,000
2025-01-15	9.690	9.790	9.420	9.470	9.470	3,549,800
2025-01-14	9.180	9.600	9.050	9.600	9.600	4,387,500
2025-01-13	8.910	9.180	8.710	9.110	9.110	3,118,600
2025-01-10	9.400	9.550	9.070	9.070	9.070	3,905,800
2025-01-09	9.360	9.570	9.290	9.400	9.400	3,676,700
2025-01-08	9.400	9.520	9.020	9.370	9.370	4,091,200
2025-01-07	9.150	9.480	9.050	9.420	9.420	5,007,915
2025-01-06	8.980	9.240	8.490	9.100	9.100	4,482,300
2025-01-03	9.790	9.840	9.010	9.050	9.050	6,333,300
2025-01-02	9.780	10.120	9.510	9.650	9.650	4,718,700
2024-12-31	10.210	10.210	9.790	9.790	9.790	3,061,400
2024-12-30	10.260	10.340	9.830	10.090	10.090	4,049,101
2024-12-27	10.210	10.590	10.160	10.350	10.350	5,187,000
2024-12-26	10.060	10.300	10.010	10.120	10.120	3,300,000
2024-12-25	10.230	10.270	9.720	10.000	10.000	5,091,700
2024-12-24	10.500	10.730	10.090	10.290	10.290	5,663,900
2024-12-23	11.350	11.420	10.360	10.500	10.500	8,212,325
2024-12-20	11.300	11.560	11.210	11.350	11.350	4,991,900
2024-12-19	11.300	11.490	11.080	11.300	11.300	4,420,065
2024-12-18	11.550	11.690	11.080	11.350	11.350	4,734,800
2024-12-17	12.090	12.290	11.330	11.470	11.470	7,189,099
2024-12-16	12.100	12.420	12.070	12.210	12.210	6,639,334
2024-12-13	12.370	12.600	12.120	12.130	12.130	7,459,000
2024-12-12	12.470	12.500	12.250	12.420	12.420	8,290,200
2024-12-11	12.280	12.520	12.210	12.390	12.390	9,233,540
2024-12-10	13.070	13.100	12.350	12.370	12.370	16,322,170
2024-12-09	12.360	12.850	12.260	12.730	12.730	22,453,956
2024-12-06	11.780	13.860	11.690	13.080	13.080	33,371,335
2024-12-05	11.520	11.640	11.360	11.550	11.550	5,325,500
2024-12-04	11.540	11.890	11.470	11.520	11.520	7,423,071
2024-12-03	11.740	11.870	11.510	11.670	11.670	6,394,500
2024-12-02	11.410	11.650	11.340	11.600	11.600	7,861,300
2024-11-29	11.390	11.620	11.200	11.380	11.380	8,369,100
2024-11-28	11.330	11.650	11.210	11.440	11.440	6,832,431
2024-11-27	11.400	11.420	10.850	11.280	11.280	6,211,391
2024-11-26	11.470	11.850	11.350	11.380	11.380	6,230,300
2024-11-25	11.220	11.590	10.950	11.520	11.520	7,361,740
2024-11-22	11.390	11.820	11.110	11.150	11.150	10,469,072
2024-11-21	11.490	11.770	11.300	11.380	11.380	10,107,100
2024-11-20	11.190	11.630	11.100	11.630	11.630	12,857,731
2024-11-19	11.300	11.700	10.900	11.380	11.380	12,431,210
2024-11-18	12.200	12.760	11.010	11.670	11.670	18,922,718
2024-11-15	11.880	13.340	11.440	12.410	12.410	25,957,540
2024-11-14	11.420	12.720	11.210	12.000	12.000	19,296,747
2024-11-13	11.280	11.460	11.050	11.410	11.410	6,201,500
2024-11-12	11.480	11.580	11.110	11.310	11.310	8,264,590
2024-11-11	11.110	11.480	11.020	11.410	11.410	7,411,714
2024-11-08	11.480	11.600	11.160	11.210	11.210	8,656,380
2024-11-07	11.160	11.480	10.950	11.460	11.460	10,059,463
2024-11-06	11.100	11.200	10.820	11.190	11.190	9,388,383
2024-11-05	10.800	11.090	10.670	10.900	10.900	6,561,996
2024-11-04	10.500	10.630	10.180	10.620	10.620	5,055,034
2024-11-01	11.100	11.330	10.300	10.370	10.370	10,002,834
2024-10-31	10.700	11.330	10.590	11.170	11.170	10,745,687

← NewerPage 8 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.