Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.000 | 4.020 | 3.980 | 4.010 | 3.922 | 23,907,659 |
| 2023-01-31 | 3.980 | 4.030 | 3.960 | 4.000 | 3.912 | 24,901,090 |
| 2023-01-30 | 4.080 | 4.090 | 3.980 | 3.990 | 3.902 | 34,475,694 |
| 2023-01-20 | 3.880 | 4.050 | 3.880 | 4.020 | 3.932 | 39,150,674 |
| 2023-01-19 | 3.860 | 3.880 | 3.840 | 3.880 | 3.795 | 14,159,667 |
| 2023-01-18 | 3.870 | 3.890 | 3.850 | 3.860 | 3.775 | 14,036,100 |
| 2023-01-17 | 3.820 | 3.880 | 3.810 | 3.870 | 3.785 | 22,445,879 |
| 2023-01-16 | 3.790 | 3.860 | 3.780 | 3.830 | 3.746 | 22,960,890 |
| 2023-01-13 | 3.760 | 3.810 | 3.750 | 3.800 | 3.717 | 17,454,748 |
| 2023-01-12 | 3.770 | 3.770 | 3.730 | 3.750 | 3.668 | 13,905,315 |
| 2023-01-11 | 3.780 | 3.790 | 3.760 | 3.770 | 3.687 | 11,904,322 |
| 2023-01-10 | 3.820 | 3.820 | 3.750 | 3.760 | 3.677 | 23,674,476 |
| 2023-01-09 | 3.820 | 3.840 | 3.800 | 3.820 | 3.736 | 19,959,687 |
| 2023-01-06 | 3.850 | 3.860 | 3.800 | 3.810 | 3.726 | 23,119,795 |
| 2023-01-05 | 3.840 | 3.870 | 3.840 | 3.860 | 3.775 | 20,867,516 |
| 2023-01-04 | 3.850 | 3.880 | 3.830 | 3.840 | 3.756 | 18,637,889 |
| 2023-01-03 | 3.850 | 3.870 | 3.810 | 3.860 | 3.775 | 25,950,230 |
| 2022-12-30 | 3.800 | 3.850 | 3.770 | 3.840 | 3.756 | 19,297,516 |
| 2022-12-29 | 3.820 | 3.830 | 3.760 | 3.780 | 3.697 | 18,882,874 |
| 2022-12-28 | 3.880 | 3.890 | 3.800 | 3.830 | 3.746 | 21,088,220 |
| 2022-12-27 | 3.840 | 3.900 | 3.830 | 3.870 | 3.785 | 21,216,270 |
| 2022-12-26 | 3.830 | 3.840 | 3.800 | 3.820 | 3.736 | 16,173,519 |
| 2022-12-23 | 3.850 | 3.870 | 3.790 | 3.830 | 3.746 | 17,334,701 |
| 2022-12-22 | 3.920 | 3.940 | 3.830 | 3.850 | 3.765 | 22,446,891 |
| 2022-12-21 | 3.900 | 3.940 | 3.880 | 3.890 | 3.805 | 15,432,005 |
| 2022-12-20 | 3.940 | 3.970 | 3.890 | 3.910 | 3.824 | 22,866,503 |
| 2022-12-19 | 4.060 | 4.080 | 3.910 | 3.930 | 3.844 | 30,083,090 |
| 2022-12-16 | 4.020 | 4.060 | 4.000 | 4.060 | 3.971 | 24,416,942 |
| 2022-12-15 | 4.070 | 4.100 | 4.010 | 4.030 | 3.941 | 25,459,980 |
| 2022-12-14 | 4.080 | 4.120 | 4.040 | 4.060 | 3.971 | 26,968,960 |
| 2022-12-13 | 4.090 | 4.140 | 4.080 | 4.100 | 4.010 | 29,265,690 |
| 2022-12-12 | 4.120 | 4.150 | 4.040 | 4.080 | 3.990 | 50,644,681 |
| 2022-12-09 | 4.200 | 4.250 | 4.110 | 4.160 | 4.069 | 44,333,231 |
| 2022-12-08 | 4.170 | 4.230 | 4.140 | 4.190 | 4.098 | 46,842,835 |
| 2022-12-07 | 4.150 | 4.220 | 4.090 | 4.150 | 4.059 | 50,793,452 |
| 2022-12-06 | 4.180 | 4.220 | 4.120 | 4.170 | 4.078 | 48,233,507 |
| 2022-12-05 | 4.030 | 4.230 | 4.010 | 4.190 | 4.098 | 80,022,323 |
| 2022-12-02 | 4.010 | 4.020 | 3.930 | 3.950 | 3.863 | 36,091,643 |
| 2022-12-01 | 4.030 | 4.050 | 3.980 | 4.000 | 3.912 | 44,029,001 |
| 2022-11-30 | 3.970 | 4.090 | 3.950 | 4.000 | 3.912 | 85,617,043 |
| 2022-11-29 | 4.010 | 4.060 | 3.980 | 4.000 | 3.912 | 63,335,550 |
| 2022-11-28 | 3.900 | 4.080 | 3.870 | 4.050 | 3.961 | 72,934,755 |
| 2022-11-25 | 3.840 | 3.990 | 3.840 | 3.940 | 3.853 | 57,504,239 |
| 2022-11-24 | 3.860 | 3.900 | 3.810 | 3.830 | 3.746 | 46,658,614 |
| 2022-11-23 | 3.760 | 4.000 | 3.750 | 3.920 | 3.834 | 81,420,132 |
| 2022-11-22 | 3.660 | 3.880 | 3.650 | 3.760 | 3.677 | 41,312,390 |
| 2022-11-21 | 3.670 | 3.670 | 3.640 | 3.660 | 3.580 | 14,572,530 |
| 2022-11-18 | 3.750 | 3.750 | 3.680 | 3.680 | 3.599 | 24,697,149 |
| 2022-11-17 | 3.800 | 3.830 | 3.790 | 3.820 | 3.638 | 17,129,758 |
| 2022-11-16 | 3.820 | 3.850 | 3.800 | 3.810 | 3.629 | 16,376,718 |
| 2022-11-15 | 3.780 | 3.840 | 3.770 | 3.820 | 3.638 | 20,578,788 |
| 2022-11-14 | 3.790 | 3.840 | 3.760 | 3.790 | 3.610 | 25,537,437 |
| 2022-11-11 | 3.750 | 3.800 | 3.720 | 3.770 | 3.591 | 32,560,360 |
| 2022-11-10 | 3.690 | 3.720 | 3.630 | 3.700 | 3.524 | 18,478,218 |
| 2022-11-09 | 3.690 | 3.720 | 3.670 | 3.680 | 3.505 | 11,410,899 |
| 2022-11-08 | 3.710 | 3.710 | 3.670 | 3.690 | 3.514 | 12,111,885 |
| 2022-11-07 | 3.670 | 3.730 | 3.670 | 3.710 | 3.534 | 18,438,631 |
| 2022-11-04 | 3.630 | 3.710 | 3.620 | 3.700 | 3.524 | 20,704,891 |
| 2022-11-03 | 3.630 | 3.690 | 3.620 | 3.630 | 3.457 | 17,280,817 |
| 2022-11-02 | 3.600 | 3.700 | 3.580 | 3.670 | 3.495 | 23,025,163 |
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.