Sinotrans Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.680	4.770	4.650	4.740	4.740	17,120,545
2023-10-25	4.650	4.750	4.620	4.710	4.710	17,685,300
2023-10-24	4.580	4.660	4.560	4.620	4.620	15,899,965
2023-10-23	4.640	4.640	4.500	4.520	4.520	15,305,948
2023-10-20	4.650	4.690	4.580	4.640	4.640	18,043,405
2023-10-19	4.670	4.720	4.640	4.670	4.670	18,372,661
2023-10-18	4.880	4.890	4.780	4.800	4.800	21,152,868
2023-10-17	4.800	4.900	4.790	4.880	4.880	25,004,504
2023-10-16	4.780	4.810	4.750	4.790	4.790	12,132,751
2023-10-13	4.830	4.840	4.760	4.770	4.770	16,132,469
2023-10-12	4.880	4.890	4.820	4.840	4.840	25,724,207
2023-10-11	4.830	4.870	4.810	4.820	4.820	21,987,883
2023-10-10	4.920	4.940	4.800	4.840	4.840	33,334,178
2023-10-09	4.960	5.000	4.900	4.910	4.910	22,982,821
2023-09-28	5.000	5.050	4.960	4.970	4.970	29,502,523
2023-09-27	5.040	5.070	4.970	4.990	4.990	27,768,960
2023-09-26	5.090	5.100	5.020	5.050	5.050	24,112,993
2023-09-25	5.110	5.130	5.050	5.070	5.070	20,895,413
2023-09-22	5.090	5.150	5.070	5.120	5.120	17,751,143
2023-09-21	5.080	5.140	5.060	5.080	5.080	18,266,400
2023-09-20	5.130	5.140	5.070	5.100	5.100	16,320,556
2023-09-19	5.120	5.150	5.070	5.120	5.120	22,001,358
2023-09-18	5.140	5.150	5.060	5.090	5.090	22,442,897
2023-09-15	5.180	5.200	5.110	5.150	5.150	26,427,400
2023-09-14	5.130	5.200	5.100	5.150	5.150	29,444,903
2023-09-13	5.150	5.180	5.070	5.110	5.110	26,853,891
2023-09-12	5.200	5.220	5.090	5.100	5.100	25,343,926
2023-09-11	5.240	5.260	5.160	5.180	5.180	32,976,580
2023-09-08	5.230	5.300	5.160	5.180	5.180	27,224,858
2023-09-07	5.330	5.340	5.230	5.260	5.260	23,665,046
2023-09-06	5.540	5.540	5.190	5.330	5.330	63,106,235
2023-09-05	5.610	5.650	5.460	5.570	5.570	46,876,746
2023-09-04	5.510	5.780	5.450	5.620	5.620	68,976,024
2023-09-01	5.670	5.770	5.470	5.560	5.560	94,119,068
2023-08-31	5.640	5.770	5.620	5.700	5.700	61,369,356
2023-08-30	5.550	5.750	5.500	5.690	5.690	71,389,741
2023-08-29	5.220	5.740	5.200	5.620	5.620	82,854,745
2023-08-28	5.390	5.490	5.160	5.300	5.300	83,083,794
2023-08-25	5.110	5.160	5.000	5.130	5.130	48,308,142
2023-08-24	5.060	5.190	5.030	5.140	5.140	73,755,558
2023-08-23	4.950	5.150	4.940	5.060	5.060	88,501,635
2023-08-22	4.810	4.950	4.780	4.930	4.930	50,805,765
2023-08-21	4.890	4.920	4.810	4.840	4.840	46,080,547
2023-08-18	4.870	4.970	4.840	4.900	4.900	45,664,064
2023-08-17	4.760	4.880	4.740	4.870	4.870	30,169,011
2023-08-16	4.870	4.880	4.780	4.790	4.790	28,323,142
2023-08-15	4.780	5.030	4.740	4.880	4.880	75,143,332
2023-08-14	4.540	4.770	4.530	4.750	4.750	46,726,167
2023-08-11	4.700	4.700	4.570	4.580	4.580	24,580,276
2023-08-10	4.660	4.710	4.640	4.700	4.700	16,206,337
2023-08-09	4.700	4.720	4.650	4.660	4.660	20,120,480
2023-08-08	4.700	4.750	4.670	4.730	4.730	19,172,657
2023-08-07	4.740	4.750	4.670	4.710	4.710	24,871,393
2023-08-04	4.810	4.820	4.740	4.760	4.760	24,483,542
2023-08-03	4.750	4.800	4.720	4.780	4.780	22,159,187
2023-08-02	4.850	4.860	4.750	4.770	4.770	33,195,073
2023-08-01	4.980	5.010	4.830	4.860	4.860	65,623,126
2023-07-31	4.790	5.170	4.780	5.040	5.040	83,347,505
2023-07-28	4.620	4.810	4.610	4.780	4.780	39,777,178
2023-07-27	4.640	4.660	4.620	4.640	4.640	12,528,490

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.