SinoDaan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.860 | 10.900 | 10.390 | 10.650 | 10.650 | 8,383,386 |
| 2024-10-29 | 11.600 | 11.660 | 10.930 | 10.960 | 10.960 | 12,762,460 |
| 2024-10-28 | 11.500 | 11.780 | 11.150 | 11.700 | 11.700 | 14,037,379 |
| 2024-10-25 | 10.520 | 10.980 | 10.520 | 10.950 | 10.950 | 10,061,500 |
| 2024-10-24 | 10.510 | 10.750 | 10.420 | 10.480 | 10.480 | 6,377,000 |
| 2024-10-23 | 10.630 | 10.920 | 10.530 | 10.600 | 10.600 | 6,682,734 |
| 2024-10-22 | 10.750 | 10.770 | 10.340 | 10.610 | 10.610 | 7,471,900 |
| 2024-10-21 | 10.660 | 10.900 | 10.500 | 10.770 | 10.770 | 9,412,030 |
| 2024-10-18 | 10.320 | 10.960 | 10.230 | 10.670 | 10.670 | 10,597,400 |
| 2024-10-17 | 11.050 | 11.260 | 10.380 | 10.500 | 10.500 | 9,245,800 |
| 2024-10-16 | 10.350 | 10.930 | 10.260 | 10.840 | 10.840 | 8,453,618 |
| 2024-10-15 | 10.630 | 10.970 | 10.340 | 10.620 | 10.620 | 9,800,306 |
| 2024-10-14 | 10.500 | 10.880 | 10.310 | 10.770 | 10.770 | 11,109,541 |
| 2024-10-11 | 11.170 | 11.230 | 10.120 | 10.370 | 10.370 | 14,185,900 |
| 2024-10-10 | 10.580 | 11.950 | 10.280 | 11.360 | 11.360 | 19,604,593 |
| 2024-10-09 | 11.850 | 11.850 | 10.220 | 10.220 | 10.220 | 18,450,884 |
| 2024-10-08 | 13.140 | 13.140 | 11.510 | 12.750 | 12.750 | 25,345,680 |
| 2024-09-30 | 10.400 | 11.700 | 9.800 | 11.340 | 11.340 | 24,343,681 |
| 2024-09-27 | 9.700 | 9.970 | 9.310 | 9.790 | 9.790 | 20,615,287 |
| 2024-09-26 | 9.250 | 9.350 | 8.990 | 9.340 | 9.340 | 16,150,687 |
| 2024-09-25 | 9.130 | 10.200 | 9.130 | 9.240 | 9.240 | 24,014,625 |
| 2024-09-24 | 8.720 | 9.620 | 8.630 | 9.140 | 9.140 | 25,996,575 |
| 2024-09-23 | 8.610 | 8.850 | 8.380 | 8.820 | 8.820 | 14,633,246 |
| 2024-09-20 | 8.700 | 8.810 | 8.530 | 8.710 | 8.710 | 17,340,539 |
| 2024-09-19 | 8.590 | 9.000 | 8.220 | 8.960 | 8.960 | 23,112,312 |
| 2024-09-18 | 9.400 | 9.400 | 8.710 | 8.720 | 8.720 | 30,192,713 |
| 2024-09-13 | 8.200 | 9.820 | 8.100 | 9.820 | 9.820 | 22,322,739 |
| 2024-09-12 | 7.860 | 8.680 | 7.780 | 8.180 | 8.180 | 15,140,720 |
| 2024-09-11 | 8.000 | 8.110 | 7.760 | 7.970 | 7.970 | 12,133,173 |
| 2024-09-10 | 7.630 | 9.000 | 7.480 | 8.200 | 8.200 | 16,942,110 |
| 2024-09-09 | 7.410 | 7.800 | 7.250 | 7.720 | 7.720 | 4,643,056 |
| 2024-09-06 | 7.600 | 7.640 | 7.360 | 7.400 | 7.400 | 1,805,900 |
| 2024-09-05 | 7.460 | 7.580 | 7.440 | 7.570 | 7.570 | 1,505,500 |
| 2024-09-04 | 7.520 | 7.590 | 7.400 | 7.440 | 7.440 | 2,144,900 |
| 2024-09-03 | 7.580 | 7.650 | 7.480 | 7.560 | 7.560 | 2,008,460 |
| 2024-09-02 | 7.700 | 7.840 | 7.550 | 7.550 | 7.550 | 2,853,585 |
| 2024-08-30 | 7.540 | 7.750 | 7.430 | 7.680 | 7.680 | 3,712,425 |
| 2024-08-29 | 7.320 | 7.580 | 7.260 | 7.400 | 7.400 | 3,223,800 |
| 2024-08-28 | 7.370 | 7.560 | 7.320 | 7.350 | 7.350 | 4,937,242 |
| 2024-08-27 | 7.390 | 7.820 | 7.250 | 7.650 | 7.650 | 7,512,943 |
| 2024-08-26 | 7.080 | 7.430 | 7.080 | 7.400 | 7.400 | 3,473,697 |
| 2024-08-23 | 7.150 | 7.180 | 6.930 | 7.100 | 7.100 | 2,550,100 |
| 2024-08-22 | 7.390 | 7.460 | 7.130 | 7.150 | 7.150 | 2,042,682 |
| 2024-08-21 | 7.280 | 7.400 | 7.250 | 7.390 | 7.390 | 1,844,600 |
| 2024-08-20 | 7.490 | 7.600 | 7.300 | 7.330 | 7.330 | 2,488,842 |
| 2024-08-19 | 7.470 | 7.570 | 7.370 | 7.520 | 7.520 | 4,063,700 |
| 2024-08-16 | 7.820 | 7.870 | 7.650 | 7.680 | 7.680 | 2,920,000 |
| 2024-08-15 | 7.900 | 7.990 | 7.670 | 7.810 | 7.810 | 3,232,200 |
| 2024-08-14 | 7.930 | 8.180 | 7.830 | 7.870 | 7.870 | 4,799,700 |
| 2024-08-13 | 7.640 | 7.900 | 7.460 | 7.890 | 7.890 | 3,900,313 |
| 2024-08-12 | 7.900 | 8.050 | 7.560 | 7.670 | 7.670 | 3,435,913 |
| 2024-08-09 | 7.710 | 8.000 | 7.610 | 7.830 | 7.830 | 5,060,113 |
| 2024-08-08 | 7.840 | 7.940 | 7.580 | 7.650 | 7.650 | 4,500,395 |
| 2024-08-07 | 7.770 | 7.960 | 7.560 | 7.890 | 7.890 | 5,497,000 |
| 2024-08-06 | 7.430 | 7.680 | 7.430 | 7.640 | 7.640 | 3,059,100 |
| 2024-08-05 | 7.580 | 7.710 | 7.380 | 7.410 | 7.410 | 3,062,513 |
| 2024-08-02 | 7.800 | 7.860 | 7.640 | 7.670 | 7.670 | 4,354,413 |
| 2024-08-01 | 7.940 | 8.040 | 7.750 | 7.890 | 7.890 | 6,166,800 |
| 2024-07-31 | 7.580 | 7.770 | 7.550 | 7.750 | 7.750 | 4,004,400 |
| 2024-07-30 | 7.500 | 7.690 | 7.410 | 7.530 | 7.530 | 3,988,885 |
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.