Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.570 | 3.620 | 3.540 | 3.620 | 3.448 | 25,624,237 |
| 2022-10-31 | 3.670 | 3.670 | 3.540 | 3.550 | 3.381 | 36,760,412 |
| 2022-10-28 | 3.780 | 3.790 | 3.670 | 3.690 | 3.514 | 33,290,520 |
| 2022-10-27 | 3.670 | 3.830 | 3.660 | 3.800 | 3.619 | 45,618,898 |
| 2022-10-26 | 3.600 | 3.690 | 3.600 | 3.630 | 3.457 | 13,147,799 |
| 2022-10-25 | 3.630 | 3.660 | 3.590 | 3.620 | 3.448 | 15,109,300 |
| 2022-10-24 | 3.720 | 3.760 | 3.610 | 3.630 | 3.457 | 23,917,592 |
| 2022-10-21 | 3.700 | 3.770 | 3.700 | 3.720 | 3.543 | 14,799,168 |
| 2022-10-20 | 3.770 | 3.770 | 3.710 | 3.710 | 3.534 | 21,266,794 |
| 2022-10-19 | 3.710 | 3.790 | 3.690 | 3.740 | 3.562 | 18,664,149 |
| 2022-10-18 | 3.710 | 3.810 | 3.710 | 3.730 | 3.553 | 18,112,356 |
| 2022-10-17 | 3.610 | 3.740 | 3.610 | 3.710 | 3.534 | 20,503,265 |
| 2022-10-14 | 3.610 | 3.680 | 3.610 | 3.640 | 3.467 | 17,970,729 |
| 2022-10-13 | 3.620 | 3.640 | 3.580 | 3.600 | 3.429 | 16,659,331 |
| 2022-10-12 | 3.570 | 3.640 | 3.520 | 3.640 | 3.467 | 18,697,839 |
| 2022-10-11 | 3.520 | 3.580 | 3.500 | 3.560 | 3.391 | 19,488,726 |
| 2022-10-10 | 3.570 | 3.630 | 3.540 | 3.560 | 3.391 | 17,266,007 |
| 2022-09-30 | 3.600 | 3.610 | 3.540 | 3.550 | 3.381 | 21,581,957 |
| 2022-09-29 | 3.730 | 3.750 | 3.570 | 3.590 | 3.419 | 23,599,417 |
| 2022-09-28 | 3.740 | 3.750 | 3.670 | 3.730 | 3.553 | 20,903,921 |
| 2022-09-27 | 3.670 | 3.750 | 3.580 | 3.740 | 3.562 | 26,675,403 |
| 2022-09-26 | 3.800 | 3.810 | 3.640 | 3.670 | 3.495 | 29,084,812 |
| 2022-09-23 | 3.850 | 3.890 | 3.800 | 3.820 | 3.638 | 23,904,915 |
| 2022-09-22 | 3.870 | 3.880 | 3.810 | 3.830 | 3.648 | 23,985,496 |
| 2022-09-21 | 3.790 | 3.920 | 3.720 | 3.900 | 3.714 | 34,781,453 |
| 2022-09-20 | 3.830 | 3.830 | 3.730 | 3.780 | 3.600 | 25,435,361 |
| 2022-09-19 | 3.800 | 3.830 | 3.730 | 3.790 | 3.610 | 25,773,701 |
| 2022-09-16 | 3.890 | 3.890 | 3.760 | 3.770 | 3.591 | 33,553,685 |
| 2022-09-15 | 3.940 | 3.950 | 3.840 | 3.890 | 3.705 | 25,315,541 |
| 2022-09-14 | 3.870 | 3.960 | 3.850 | 3.930 | 3.743 | 26,367,805 |
| 2022-09-13 | 3.960 | 3.970 | 3.910 | 3.920 | 3.734 | 25,856,318 |
| 2022-09-09 | 3.930 | 3.960 | 3.890 | 3.940 | 3.753 | 28,302,491 |
| 2022-09-08 | 3.880 | 3.950 | 3.860 | 3.930 | 3.743 | 34,747,359 |
| 2022-09-07 | 3.850 | 3.890 | 3.840 | 3.880 | 3.695 | 20,829,108 |
| 2022-09-06 | 3.850 | 3.870 | 3.820 | 3.860 | 3.676 | 25,630,652 |
| 2022-09-05 | 3.800 | 3.860 | 3.780 | 3.840 | 3.657 | 33,579,673 |
| 2022-09-02 | 3.750 | 3.820 | 3.750 | 3.800 | 3.619 | 19,764,271 |
| 2022-09-01 | 3.750 | 3.810 | 3.740 | 3.750 | 3.572 | 21,076,333 |
| 2022-08-31 | 3.840 | 3.840 | 3.750 | 3.770 | 3.591 | 28,063,179 |
| 2022-08-30 | 3.820 | 3.870 | 3.800 | 3.840 | 3.657 | 33,819,085 |
| 2022-08-29 | 3.680 | 3.840 | 3.650 | 3.820 | 3.638 | 42,663,493 |
| 2022-08-26 | 3.830 | 3.850 | 3.720 | 3.720 | 3.543 | 31,433,639 |
| 2022-08-25 | 3.670 | 3.770 | 3.660 | 3.760 | 3.581 | 28,531,151 |
| 2022-08-24 | 3.700 | 3.760 | 3.650 | 3.680 | 3.505 | 28,382,003 |
| 2022-08-23 | 3.690 | 3.720 | 3.650 | 3.700 | 3.524 | 17,198,280 |
| 2022-08-22 | 3.640 | 3.710 | 3.620 | 3.690 | 3.514 | 20,831,517 |
| 2022-08-19 | 3.590 | 3.690 | 3.580 | 3.650 | 3.476 | 23,001,794 |
| 2022-08-18 | 3.630 | 3.640 | 3.580 | 3.590 | 3.419 | 13,098,960 |
| 2022-08-17 | 3.620 | 3.670 | 3.610 | 3.650 | 3.476 | 12,675,561 |
| 2022-08-16 | 3.610 | 3.640 | 3.600 | 3.640 | 3.467 | 12,800,846 |
| 2022-08-15 | 3.620 | 3.640 | 3.590 | 3.610 | 3.438 | 14,294,055 |
| 2022-08-12 | 3.580 | 3.640 | 3.560 | 3.630 | 3.457 | 17,068,609 |
| 2022-08-11 | 3.530 | 3.600 | 3.520 | 3.580 | 3.410 | 18,774,873 |
| 2022-08-10 | 3.540 | 3.550 | 3.500 | 3.510 | 3.343 | 14,807,134 |
| 2022-08-09 | 3.560 | 3.570 | 3.530 | 3.550 | 3.381 | 12,262,982 |
| 2022-08-08 | 3.580 | 3.610 | 3.550 | 3.560 | 3.391 | 14,253,969 |
| 2022-08-05 | 3.520 | 3.590 | 3.500 | 3.580 | 3.410 | 20,985,006 |
| 2022-08-04 | 3.600 | 3.630 | 3.490 | 3.530 | 3.362 | 25,763,022 |
| 2022-08-03 | 3.650 | 3.690 | 3.580 | 3.580 | 3.410 | 22,531,950 |
| 2022-08-02 | 3.730 | 3.740 | 3.600 | 3.650 | 3.476 | 31,983,833 |
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.