Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.230 | 5.230 | 5.080 | 5.150 | 5.150 | 13,126,185 |
| 2024-01-18 | 5.350 | 5.360 | 5.080 | 5.240 | 5.240 | 28,767,317 |
| 2024-01-17 | 5.380 | 5.510 | 5.330 | 5.380 | 5.380 | 33,119,047 |
| 2024-01-16 | 5.300 | 5.400 | 5.260 | 5.390 | 5.390 | 22,705,073 |
| 2024-01-15 | 5.240 | 5.400 | 5.180 | 5.310 | 5.310 | 25,109,909 |
| 2024-01-12 | 5.160 | 5.300 | 5.140 | 5.200 | 5.200 | 15,463,959 |
| 2024-01-11 | 5.150 | 5.230 | 5.120 | 5.180 | 5.180 | 17,836,408 |
| 2024-01-10 | 5.160 | 5.200 | 5.110 | 5.180 | 5.180 | 13,453,519 |
| 2024-01-09 | 5.210 | 5.270 | 5.130 | 5.200 | 5.200 | 20,186,029 |
| 2024-01-08 | 5.280 | 5.290 | 5.170 | 5.210 | 5.210 | 14,389,950 |
| 2024-01-05 | 5.340 | 5.370 | 5.230 | 5.280 | 5.280 | 23,974,640 |
| 2024-01-04 | 5.300 | 5.370 | 5.250 | 5.360 | 5.360 | 24,344,938 |
| 2024-01-03 | 5.330 | 5.380 | 5.230 | 5.310 | 5.310 | 20,843,913 |
| 2024-01-02 | 5.240 | 5.380 | 5.220 | 5.320 | 5.320 | 23,888,088 |
| 2023-12-29 | 5.180 | 5.280 | 5.160 | 5.240 | 5.240 | 18,640,777 |
| 2023-12-28 | 5.220 | 5.220 | 5.120 | 5.180 | 5.180 | 30,209,224 |
| 2023-12-27 | 5.070 | 5.250 | 5.070 | 5.230 | 5.230 | 32,259,336 |
| 2023-12-26 | 5.190 | 5.230 | 4.990 | 5.080 | 5.080 | 32,279,339 |
| 2023-12-25 | 5.280 | 5.320 | 5.150 | 5.200 | 5.200 | 29,079,441 |
| 2023-12-22 | 5.290 | 5.420 | 5.260 | 5.340 | 5.340 | 28,819,833 |
| 2023-12-21 | 5.290 | 5.350 | 5.200 | 5.320 | 5.320 | 21,274,692 |
| 2023-12-20 | 5.270 | 5.450 | 5.260 | 5.290 | 5.290 | 29,211,689 |
| 2023-12-19 | 5.310 | 5.310 | 5.210 | 5.280 | 5.280 | 19,667,149 |
| 2023-12-18 | 5.310 | 5.390 | 5.260 | 5.290 | 5.290 | 25,050,563 |
| 2023-12-15 | 5.300 | 5.400 | 5.260 | 5.310 | 5.310 | 26,509,964 |
| 2023-12-14 | 5.350 | 5.410 | 5.290 | 5.300 | 5.300 | 19,590,811 |
| 2023-12-13 | 5.410 | 5.460 | 5.340 | 5.360 | 5.360 | 33,100,392 |
| 2023-12-12 | 5.130 | 5.460 | 5.110 | 5.420 | 5.420 | 71,743,831 |
| 2023-12-11 | 4.980 | 5.160 | 4.910 | 5.140 | 5.140 | 37,809,039 |
| 2023-12-08 | 5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 28,270,657 |
| 2023-12-07 | 5.060 | 5.080 | 4.940 | 4.980 | 4.980 | 21,735,000 |
| 2023-12-06 | 5.010 | 5.060 | 4.930 | 5.030 | 5.030 | 36,417,735 |
| 2023-12-05 | 5.070 | 5.110 | 4.980 | 5.040 | 5.040 | 39,238,264 |
| 2023-12-04 | 4.980 | 5.240 | 4.960 | 5.120 | 5.120 | 60,956,462 |
| 2023-12-01 | 4.770 | 4.920 | 4.750 | 4.910 | 4.910 | 42,645,994 |
| 2023-11-30 | 4.600 | 4.840 | 4.590 | 4.800 | 4.800 | 52,431,207 |
| 2023-11-29 | 4.510 | 4.650 | 4.500 | 4.600 | 4.600 | 41,004,263 |
| 2023-11-28 | 4.540 | 4.540 | 4.460 | 4.500 | 4.500 | 16,813,000 |
| 2023-11-27 | 4.510 | 4.560 | 4.460 | 4.540 | 4.540 | 18,439,264 |
| 2023-11-24 | 4.520 | 4.530 | 4.490 | 4.500 | 4.500 | 9,004,946 |
| 2023-11-23 | 4.450 | 4.530 | 4.430 | 4.520 | 4.520 | 12,433,190 |
| 2023-11-22 | 4.490 | 4.520 | 4.460 | 4.460 | 4.460 | 10,496,180 |
| 2023-11-21 | 4.500 | 4.550 | 4.480 | 4.490 | 4.490 | 16,968,539 |
| 2023-11-20 | 4.490 | 4.500 | 4.450 | 4.490 | 4.490 | 11,800,903 |
| 2023-11-17 | 4.490 | 4.510 | 4.450 | 4.480 | 4.480 | 11,414,153 |
| 2023-11-16 | 4.490 | 4.510 | 4.470 | 4.490 | 4.490 | 10,872,553 |
| 2023-11-15 | 4.520 | 4.550 | 4.470 | 4.510 | 4.510 | 16,121,100 |
| 2023-11-14 | 4.510 | 4.570 | 4.460 | 4.500 | 4.500 | 21,856,659 |
| 2023-11-13 | 4.460 | 4.500 | 4.400 | 4.500 | 4.500 | 22,435,549 |
| 2023-11-10 | 4.410 | 4.470 | 4.360 | 4.440 | 4.440 | 20,780,702 |
| 2023-11-09 | 4.420 | 4.450 | 4.410 | 4.430 | 4.430 | 13,674,292 |
| 2023-11-08 | 4.480 | 4.490 | 4.410 | 4.430 | 4.430 | 17,238,393 |
| 2023-11-07 | 4.480 | 4.550 | 4.470 | 4.480 | 4.480 | 18,038,439 |
| 2023-11-06 | 4.450 | 4.510 | 4.410 | 4.490 | 4.490 | 24,452,400 |
| 2023-11-03 | 4.440 | 4.480 | 4.410 | 4.420 | 4.420 | 15,180,800 |
| 2023-11-02 | 4.380 | 4.490 | 4.380 | 4.440 | 4.440 | 28,282,351 |
| 2023-11-01 | 4.420 | 4.440 | 4.360 | 4.380 | 4.380 | 22,454,215 |
| 2023-10-31 | 4.400 | 4.470 | 4.370 | 4.390 | 4.390 | 22,541,945 |
| 2023-10-30 | 4.670 | 4.680 | 4.370 | 4.410 | 4.410 | 51,442,250 |
| 2023-10-27 | 4.720 | 4.760 | 4.590 | 4.710 | 4.710 | 31,780,585 |
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.