Sinotrans Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.670	4.690	4.600	4.620	4.620	16,245,568
2023-07-25	4.630	4.690	4.620	4.680	4.680	25,130,358
2023-07-24	4.540	4.650	4.520	4.590	4.590	23,522,443
2023-07-21	4.540	4.570	4.500	4.540	4.540	10,592,624
2023-07-20	4.600	4.610	4.520	4.530	4.530	13,759,559
2023-07-19	4.570	4.620	4.550	4.590	4.590	13,906,009
2023-07-18	4.570	4.610	4.540	4.570	4.570	12,467,408
2023-07-17	4.560	4.600	4.500	4.600	4.600	17,191,600
2023-07-14	4.530	4.610	4.510	4.570	4.570	16,343,377
2023-07-13	4.490	4.550	4.480	4.540	4.540	13,841,067
2023-07-12	4.550	4.570	4.460	4.470	4.470	17,145,952
2023-07-11	4.620	4.630	4.560	4.560	4.560	15,475,800
2023-07-10	4.610	4.650	4.560	4.630	4.630	18,086,364
2023-07-07	4.560	4.630	4.540	4.610	4.610	15,071,923
2023-07-06	4.640	4.660	4.550	4.570	4.570	18,408,181
2023-07-05	4.630	4.680	4.610	4.640	4.640	19,080,411
2023-07-04	4.660	4.710	4.600	4.630	4.630	24,031,577
2023-07-03	4.640	4.730	4.610	4.690	4.690	31,312,524
2023-06-30	4.580	4.680	4.560	4.660	4.660	31,235,169
2023-06-29	4.510	4.610	4.440	4.570	4.570	34,077,805
2023-06-28	4.470	4.560	4.410	4.500	4.500	29,540,574
2023-06-27	4.420	4.580	4.410	4.550	4.450	36,060,907
2023-06-26	4.460	4.510	4.390	4.400	4.303	33,018,543
2023-06-21	4.560	4.610	4.520	4.540	4.440	24,538,697
2023-06-20	4.660	4.670	4.550	4.560	4.460	39,342,790
2023-06-19	4.800	4.800	4.650	4.670	4.567	41,106,219
2023-06-16	4.750	4.840	4.730	4.800	4.695	39,412,970
2023-06-15	4.750	4.760	4.660	4.730	4.626	29,202,715
2023-06-14	4.750	4.810	4.730	4.730	4.626	32,497,325
2023-06-13	4.820	4.840	4.700	4.750	4.646	49,345,707
2023-06-12	4.900	4.900	4.810	4.850	4.743	53,027,900
2023-06-09	4.810	4.930	4.800	4.920	4.812	73,990,530
2023-06-08	4.720	4.810	4.680	4.800	4.695	45,700,342
2023-06-07	4.640	4.740	4.620	4.720	4.616	35,080,885
2023-06-06	4.690	4.750	4.610	4.650	4.548	43,829,607
2023-06-05	4.710	4.750	4.690	4.700	4.597	30,320,053
2023-06-02	4.750	4.770	4.690	4.700	4.597	39,382,658
2023-06-01	4.700	4.820	4.660	4.740	4.636	54,738,962
2023-05-31	4.680	4.760	4.640	4.700	4.597	36,689,280
2023-05-30	4.670	4.780	4.630	4.720	4.616	50,871,906
2023-05-29	4.580	4.740	4.550	4.720	4.616	61,916,193
2023-05-26	4.550	4.630	4.530	4.610	4.509	42,647,660
2023-05-25	4.530	4.590	4.490	4.580	4.479	55,282,213
2023-05-24	4.630	4.660	4.530	4.540	4.440	61,379,840
2023-05-23	4.860	4.930	4.620	4.620	4.519	104,779,377
2023-05-22	4.810	5.020	4.790	4.920	4.812	111,336,055
2023-05-19	4.920	4.920	4.710	4.750	4.646	73,347,824
2023-05-18	4.880	4.990	4.850	4.900	4.792	109,416,925
2023-05-17	4.880	4.920	4.760	4.880	4.773	99,089,419
2023-05-16	5.030	5.090	4.860	4.880	4.773	114,830,140
2023-05-15	5.250	5.300	4.820	5.170	5.056	179,946,607
2023-05-12	5.180	5.510	5.100	5.230	5.115	186,790,720
2023-05-11	5.810	5.880	5.480	5.480	5.360	186,177,203
2023-05-10	5.660	6.160	5.480	6.090	5.956	344,866,106
2023-05-09	5.650	5.650	5.650	5.650	5.526	43,428,390
2023-05-08	4.690	5.140	4.680	5.140	5.027	92,670,848
2023-05-05	4.690	4.710	4.600	4.670	4.567	42,531,162
2023-05-04	4.540	4.730	4.470	4.680	4.577	64,082,398
2023-04-28	4.450	4.600	4.430	4.570	4.470	41,126,980
2023-04-27	4.360	4.490	4.340	4.430	4.333	29,487,830

← NewerPage 14 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.