Sinotrans Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.400	4.400	4.300	4.350	4.254	27,087,678
2023-04-25	4.400	4.500	4.340	4.410	4.313	33,436,572
2023-04-24	4.450	4.460	4.360	4.400	4.303	32,826,948
2023-04-21	4.470	4.610	4.440	4.460	4.362	35,823,189
2023-04-20	4.450	4.490	4.380	4.480	4.382	27,783,569
2023-04-19	4.480	4.530	4.420	4.440	4.342	36,459,047
2023-04-18	4.550	4.670	4.480	4.510	4.411	55,162,617
2023-04-17	4.470	4.580	4.440	4.550	4.450	43,394,759
2023-04-14	4.430	4.520	4.390	4.470	4.372	33,106,747
2023-04-13	4.410	4.480	4.390	4.440	4.342	32,915,890
2023-04-12	4.390	4.430	4.370	4.410	4.313	30,087,624
2023-04-11	4.320	4.400	4.300	4.380	4.284	32,590,064
2023-04-10	4.340	4.450	4.340	4.360	4.264	35,957,629
2023-04-07	4.350	4.400	4.320	4.370	4.274	41,764,479
2023-04-06	4.290	4.390	4.250	4.360	4.264	38,009,887
2023-04-04	4.180	4.380	4.170	4.320	4.225	58,722,115
2023-04-03	4.140	4.220	4.120	4.180	4.088	31,546,355
2023-03-31	4.110	4.160	4.090	4.160	4.069	26,386,321
2023-03-30	4.070	4.120	4.020	4.120	4.030	33,895,917
2023-03-29	4.130	4.150	4.070	4.080	3.990	28,053,768
2023-03-28	4.100	4.140	4.070	4.120	4.030	43,757,163
2023-03-27	4.170	4.190	4.080	4.130	4.039	36,729,122
2023-03-24	4.200	4.230	4.140	4.170	4.078	32,342,128
2023-03-23	4.250	4.260	4.170	4.210	4.118	33,761,230
2023-03-22	4.220	4.280	4.190	4.250	4.157	31,346,652
2023-03-21	4.240	4.300	4.200	4.230	4.137	42,482,112
2023-03-20	4.340	4.430	4.240	4.260	4.166	75,655,433
2023-03-17	4.200	4.320	4.170	4.280	4.186	66,134,296
2023-03-16	4.250	4.270	4.170	4.190	4.098	46,166,366
2023-03-15	4.130	4.320	4.100	4.270	4.176	60,721,572
2023-03-14	4.150	4.200	4.090	4.100	4.010	34,223,626
2023-03-13	4.050	4.150	4.030	4.140	4.049	29,517,498
2023-03-10	4.090	4.110	4.010	4.040	3.951	22,853,846
2023-03-09	4.150	4.180	4.070	4.110	4.020	24,365,735
2023-03-08	4.100	4.150	4.080	4.140	4.049	30,565,160
2023-03-07	4.150	4.230	4.110	4.130	4.039	55,133,282
2023-03-06	4.150	4.200	4.120	4.160	4.069	56,080,803
2023-03-03	4.060	4.150	4.040	4.130	4.039	47,601,318
2023-03-02	3.990	4.080	3.970	4.050	3.961	42,229,523
2023-03-01	3.940	3.990	3.930	3.980	3.893	23,159,483
2023-02-28	3.920	3.940	3.900	3.930	3.844	14,657,278
2023-02-27	3.910	3.940	3.890	3.920	3.834	15,105,011
2023-02-24	3.950	3.960	3.900	3.920	3.834	13,676,850
2023-02-23	3.960	3.970	3.930	3.950	3.863	22,561,801
2023-02-22	3.960	3.960	3.930	3.950	3.863	11,847,378
2023-02-21	3.910	3.970	3.910	3.970	3.883	24,306,743
2023-02-20	3.860	3.920	3.850	3.920	3.834	18,046,068
2023-02-17	3.860	3.890	3.850	3.860	3.775	15,595,269
2023-02-16	3.900	3.950	3.830	3.860	3.775	26,641,108
2023-02-15	3.960	3.960	3.890	3.900	3.814	24,930,891
2023-02-14	3.970	3.980	3.940	3.960	3.873	17,714,639
2023-02-13	3.950	3.980	3.920	3.960	3.873	23,801,275
2023-02-10	3.960	3.980	3.940	3.950	3.863	17,170,526
2023-02-09	3.930	3.970	3.920	3.960	3.873	14,128,261
2023-02-08	3.970	3.980	3.930	3.930	3.844	15,059,360
2023-02-07	3.970	3.980	3.930	3.970	3.883	15,970,633
2023-02-06	3.970	4.000	3.940	3.950	3.863	15,133,124
2023-02-03	4.010	4.020	3.950	3.980	3.893	17,903,789
2023-02-02	4.020	4.040	4.000	4.020	3.932	17,274,456
2023-02-01	4.000	4.020	3.980	4.010	3.922	23,907,659

← NewerPage 15 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.