Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.180 | 6.330 | 6.180 | 6.320 | 6.320 | 43,328,154 |
| 2024-04-23 | 6.450 | 6.460 | 6.120 | 6.180 | 6.180 | 57,687,682 |
| 2024-04-22 | 6.540 | 6.670 | 6.410 | 6.430 | 6.430 | 40,092,846 |
| 2024-04-19 | 6.540 | 6.800 | 6.510 | 6.540 | 6.540 | 40,684,494 |
| 2024-04-18 | 6.550 | 6.680 | 6.480 | 6.540 | 6.540 | 44,690,933 |
| 2024-04-17 | 6.450 | 6.610 | 6.390 | 6.610 | 6.610 | 44,537,024 |
| 2024-04-16 | 6.510 | 6.770 | 6.460 | 6.550 | 6.550 | 66,638,748 |
| 2024-04-15 | 6.340 | 6.600 | 6.310 | 6.560 | 6.560 | 68,348,075 |
| 2024-04-12 | 6.250 | 6.350 | 6.210 | 6.310 | 6.310 | 33,337,433 |
| 2024-04-11 | 6.070 | 6.360 | 6.020 | 6.260 | 6.260 | 40,735,424 |
| 2024-04-10 | 6.080 | 6.160 | 6.060 | 6.120 | 6.120 | 24,550,461 |
| 2024-04-09 | 6.100 | 6.240 | 6.030 | 6.100 | 6.100 | 35,847,070 |
| 2024-04-08 | 6.180 | 6.250 | 6.060 | 6.110 | 6.110 | 33,880,261 |
| 2024-04-03 | 6.270 | 6.320 | 6.120 | 6.200 | 6.200 | 32,952,693 |
| 2024-04-02 | 6.220 | 6.340 | 6.180 | 6.240 | 6.240 | 41,998,525 |
| 2024-04-01 | 5.910 | 6.290 | 5.910 | 6.240 | 6.240 | 59,471,076 |
| 2024-03-29 | 5.900 | 6.040 | 5.870 | 5.930 | 5.930 | 15,979,368 |
| 2024-03-28 | 5.800 | 5.990 | 5.780 | 5.910 | 5.910 | 34,014,765 |
| 2024-03-27 | 6.110 | 6.170 | 5.930 | 6.020 | 6.020 | 38,374,460 |
| 2024-03-26 | 6.150 | 6.170 | 6.000 | 6.090 | 6.090 | 58,850,131 |
| 2024-03-25 | 5.820 | 6.230 | 5.790 | 6.070 | 6.070 | 84,028,275 |
| 2024-03-22 | 5.790 | 5.870 | 5.650 | 5.690 | 5.690 | 28,153,400 |
| 2024-03-21 | 5.780 | 5.800 | 5.720 | 5.770 | 5.770 | 18,092,232 |
| 2024-03-20 | 5.730 | 5.800 | 5.710 | 5.750 | 5.750 | 24,865,988 |
| 2024-03-19 | 5.900 | 5.900 | 5.700 | 5.720 | 5.720 | 26,143,474 |
| 2024-03-18 | 5.820 | 5.850 | 5.740 | 5.830 | 5.830 | 21,696,798 |
| 2024-03-15 | 5.780 | 5.830 | 5.710 | 5.830 | 5.830 | 19,509,050 |
| 2024-03-14 | 5.770 | 5.890 | 5.740 | 5.780 | 5.780 | 22,709,995 |
| 2024-03-13 | 5.670 | 5.780 | 5.640 | 5.760 | 5.760 | 40,578,648 |
| 2024-03-12 | 5.980 | 5.980 | 5.620 | 5.700 | 5.700 | 55,847,962 |
| 2024-03-11 | 6.110 | 6.160 | 5.920 | 5.980 | 5.980 | 42,953,029 |
| 2024-03-08 | 6.100 | 6.230 | 6.090 | 6.120 | 6.120 | 32,028,675 |
| 2024-03-07 | 6.190 | 6.340 | 6.100 | 6.100 | 6.100 | 29,292,028 |
| 2024-03-06 | 6.250 | 6.330 | 6.150 | 6.260 | 6.260 | 35,886,559 |
| 2024-03-05 | 6.230 | 6.300 | 6.120 | 6.270 | 6.270 | 44,160,241 |
| 2024-03-04 | 5.940 | 6.240 | 5.880 | 6.210 | 6.210 | 54,749,393 |
| 2024-03-01 | 5.980 | 6.070 | 5.900 | 5.970 | 5.970 | 22,665,058 |
| 2024-02-29 | 5.850 | 6.020 | 5.840 | 5.990 | 5.990 | 34,011,762 |
| 2024-02-28 | 5.870 | 6.010 | 5.800 | 5.870 | 5.870 | 45,806,909 |
| 2024-02-27 | 6.040 | 6.050 | 5.840 | 5.910 | 5.910 | 38,102,077 |
| 2024-02-26 | 6.010 | 6.090 | 5.850 | 6.030 | 6.030 | 39,223,263 |
| 2024-02-23 | 5.980 | 6.050 | 5.880 | 5.960 | 5.960 | 29,228,820 |
| 2024-02-22 | 5.820 | 6.060 | 5.820 | 6.010 | 6.010 | 34,292,685 |
| 2024-02-21 | 5.960 | 6.080 | 5.860 | 5.880 | 5.880 | 44,550,469 |
| 2024-02-20 | 5.760 | 6.100 | 5.750 | 6.050 | 6.050 | 49,730,444 |
| 2024-02-19 | 5.740 | 5.980 | 5.600 | 5.840 | 5.840 | 49,424,587 |
| 2024-02-08 | 5.730 | 6.230 | 5.640 | 5.690 | 5.690 | 66,989,925 |
| 2024-02-07 | 5.450 | 5.800 | 5.420 | 5.780 | 5.780 | 61,954,199 |
| 2024-02-06 | 5.060 | 5.580 | 5.020 | 5.480 | 5.480 | 42,271,465 |
| 2024-02-05 | 5.230 | 5.350 | 5.010 | 5.150 | 5.150 | 40,222,334 |
| 2024-02-02 | 5.390 | 5.510 | 5.140 | 5.290 | 5.290 | 35,089,577 |
| 2024-02-01 | 5.500 | 5.510 | 5.290 | 5.380 | 5.380 | 34,447,697 |
| 2024-01-31 | 5.370 | 5.640 | 5.330 | 5.510 | 5.510 | 44,732,718 |
| 2024-01-30 | 5.670 | 5.680 | 5.400 | 5.440 | 5.440 | 44,933,316 |
| 2024-01-29 | 5.730 | 5.890 | 5.690 | 5.740 | 5.740 | 52,448,911 |
| 2024-01-26 | 5.770 | 5.840 | 5.600 | 5.710 | 5.710 | 52,883,548 |
| 2024-01-25 | 5.430 | 5.870 | 5.390 | 5.800 | 5.800 | 68,994,287 |
| 2024-01-24 | 5.040 | 5.440 | 5.040 | 5.420 | 5.420 | 40,379,669 |
| 2024-01-23 | 4.850 | 5.060 | 4.830 | 5.040 | 5.040 | 18,577,834 |
| 2024-01-22 | 5.140 | 5.150 | 4.870 | 4.890 | 4.890 | 20,855,544 |
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.