Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.890 | 4.930 | 4.830 | 4.830 | 4.830 | 20,920,047 |
| 2024-07-22 | 4.940 | 4.950 | 4.860 | 4.880 | 4.880 | 20,869,722 |
| 2024-07-19 | 5.110 | 5.120 | 5.030 | 5.080 | 5.080 | 17,027,491 |
| 2024-07-18 | 4.970 | 5.150 | 4.960 | 5.140 | 5.140 | 20,684,013 |
| 2024-07-17 | 5.130 | 5.140 | 5.000 | 5.010 | 5.010 | 31,935,457 |
| 2024-07-16 | 5.180 | 5.200 | 5.110 | 5.130 | 5.130 | 14,113,859 |
| 2024-07-15 | 5.190 | 5.220 | 5.130 | 5.180 | 5.180 | 16,386,127 |
| 2024-07-12 | 5.210 | 5.290 | 5.170 | 5.180 | 5.180 | 19,614,415 |
| 2024-07-11 | 5.220 | 5.250 | 5.150 | 5.200 | 5.200 | 22,642,541 |
| 2024-07-10 | 5.340 | 5.390 | 5.160 | 5.180 | 5.180 | 24,692,562 |
| 2024-07-09 | 5.280 | 5.350 | 5.190 | 5.350 | 5.350 | 27,030,915 |
| 2024-07-08 | 5.430 | 5.440 | 5.250 | 5.310 | 5.310 | 25,297,397 |
| 2024-07-05 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2024-07-04 | 5.590 | 5.620 | 5.500 | 5.510 | 5.510 | 12,981,020 |
| 2024-07-03 | 5.630 | 5.650 | 5.570 | 5.590 | 5.590 | 10,370,188 |
| 2024-07-02 | 5.650 | 5.670 | 5.570 | 5.620 | 5.620 | 17,355,190 |
| 2024-07-01 | 5.600 | 5.710 | 5.600 | 5.640 | 5.640 | 17,817,200 |
| 2024-06-28 | 5.440 | 5.670 | 5.420 | 5.630 | 5.630 | 23,447,053 |
| 2024-06-27 | 5.550 | 5.590 | 5.390 | 5.440 | 5.440 | 18,579,402 |
| 2024-06-26 | 5.460 | 5.580 | 5.430 | 5.560 | 5.560 | 16,036,413 |
| 2024-06-25 | 5.510 | 5.550 | 5.440 | 5.470 | 5.470 | 19,474,639 |
| 2024-06-24 | 5.620 | 5.650 | 5.470 | 5.540 | 5.540 | 14,676,688 |
| 2024-06-21 | 5.610 | 5.730 | 5.600 | 5.640 | 5.640 | 13,780,683 |
| 2024-06-20 | 5.640 | 5.690 | 5.580 | 5.620 | 5.620 | 13,222,414 |
| 2024-06-19 | 5.720 | 5.730 | 5.650 | 5.650 | 5.650 | 11,274,600 |
| 2024-06-18 | 5.560 | 5.720 | 5.530 | 5.710 | 5.710 | 19,491,293 |
| 2024-06-17 | 5.690 | 5.710 | 5.530 | 5.550 | 5.550 | 22,812,993 |
| 2024-06-14 | 5.640 | 5.720 | 5.610 | 5.680 | 5.680 | 18,388,931 |
| 2024-06-13 | 5.790 | 5.800 | 5.600 | 5.650 | 5.650 | 25,776,317 |
| 2024-06-12 | 5.750 | 5.810 | 5.690 | 5.790 | 5.790 | 21,240,952 |
| 2024-06-11 | 6.020 | 6.090 | 5.720 | 5.750 | 5.750 | 40,549,264 |
| 2024-06-07 | 5.980 | 6.060 | 5.940 | 6.030 | 6.030 | 19,937,544 |
| 2024-06-06 | 5.880 | 6.100 | 5.880 | 5.970 | 5.970 | 31,000,364 |
| 2024-06-05 | 6.000 | 6.040 | 5.880 | 5.890 | 5.890 | 25,053,654 |
| 2024-06-04 | 5.990 | 6.030 | 5.870 | 6.010 | 6.010 | 22,776,031 |
| 2024-06-03 | 6.020 | 6.050 | 5.890 | 5.970 | 5.970 | 29,331,751 |
| 2024-05-31 | 6.000 | 6.060 | 5.970 | 6.020 | 6.020 | 21,633,236 |
| 2024-05-30 | 5.990 | 6.050 | 5.940 | 5.970 | 5.970 | 20,973,534 |
| 2024-05-29 | 5.890 | 6.050 | 5.830 | 6.000 | 6.000 | 33,475,927 |
| 2024-05-28 | 6.030 | 6.060 | 5.860 | 5.880 | 5.880 | 34,909,693 |
| 2024-05-27 | 6.000 | 6.050 | 5.910 | 6.040 | 6.040 | 31,576,238 |
| 2024-05-24 | 5.930 | 6.080 | 5.910 | 5.950 | 5.950 | 28,012,705 |
| 2024-05-23 | 5.980 | 6.050 | 5.900 | 5.950 | 5.950 | 27,506,457 |
| 2024-05-22 | 6.080 | 6.180 | 5.950 | 6.010 | 6.010 | 38,392,743 |
| 2024-05-21 | 5.880 | 6.090 | 5.850 | 6.080 | 6.080 | 46,154,621 |
| 2024-05-20 | 5.890 | 5.920 | 5.800 | 5.890 | 5.890 | 25,652,371 |
| 2024-05-17 | 5.940 | 5.960 | 5.820 | 5.880 | 5.880 | 31,543,268 |
| 2024-05-16 | 6.100 | 6.140 | 5.910 | 5.930 | 5.930 | 41,107,291 |
| 2024-05-15 | 6.150 | 6.210 | 6.060 | 6.070 | 6.070 | 23,216,661 |
| 2024-05-14 | 6.150 | 6.190 | 6.030 | 6.170 | 6.170 | 40,206,423 |
| 2024-05-13 | 6.020 | 6.230 | 6.020 | 6.160 | 6.160 | 42,122,296 |
| 2024-05-10 | 6.080 | 6.180 | 6.030 | 6.120 | 6.120 | 36,805,987 |
| 2024-05-09 | 5.910 | 6.140 | 5.880 | 6.070 | 6.070 | 47,638,373 |
| 2024-05-08 | 5.790 | 5.980 | 5.770 | 5.900 | 5.900 | 57,893,830 |
| 2024-05-07 | 5.770 | 5.880 | 5.750 | 5.810 | 5.810 | 53,789,552 |
| 2024-05-06 | 5.800 | 5.850 | 5.680 | 5.790 | 5.790 | 80,237,747 |
| 2024-04-30 | 6.060 | 6.060 | 5.650 | 5.870 | 5.870 | 111,119,220 |
| 2024-04-29 | 6.320 | 6.330 | 6.160 | 6.250 | 6.250 | 35,290,747 |
| 2024-04-26 | 6.420 | 6.470 | 6.250 | 6.330 | 6.330 | 29,746,687 |
| 2024-04-25 | 6.340 | 6.440 | 6.280 | 6.410 | 6.410 | 28,842,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1000 CNY |
| 2022-11-18 | 0.1000 CNY |
| 2022-07-15 | 0.1800 CNY |
| 2021-07-28 | 0.1200 CNY |
| 2020-07-16 | 0.1200 CNY |
| 2019-07-19 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.