Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.760 | 3.790 | 3.740 | 3.780 | 3.600 | 15,250,602 |
| 2022-07-29 | 3.820 | 3.820 | 3.760 | 3.770 | 3.591 | 16,123,547 |
| 2022-07-28 | 3.810 | 3.840 | 3.800 | 3.820 | 3.638 | 19,008,269 |
| 2022-07-27 | 3.790 | 3.820 | 3.760 | 3.800 | 3.619 | 15,491,349 |
| 2022-07-26 | 3.800 | 3.800 | 3.740 | 3.800 | 3.619 | 14,990,888 |
| 2022-07-25 | 3.790 | 3.830 | 3.760 | 3.780 | 3.600 | 19,088,969 |
| 2022-07-22 | 3.790 | 3.810 | 3.730 | 3.790 | 3.610 | 18,184,138 |
| 2022-07-21 | 3.770 | 3.830 | 3.740 | 3.770 | 3.591 | 16,232,004 |
| 2022-07-20 | 3.800 | 3.810 | 3.740 | 3.780 | 3.600 | 17,361,722 |
| 2022-07-19 | 3.690 | 3.790 | 3.670 | 3.770 | 3.591 | 32,919,151 |
| 2022-07-18 | 3.600 | 3.710 | 3.570 | 3.680 | 3.505 | 24,706,482 |
| 2022-07-15 | 3.670 | 3.670 | 3.560 | 3.570 | 3.400 | 22,166,345 |
| 2022-07-14 | 3.870 | 3.870 | 3.820 | 3.820 | 3.467 | 16,805,800 |
| 2022-07-13 | 3.820 | 3.860 | 3.810 | 3.850 | 3.494 | 15,244,041 |
| 2022-07-12 | 3.840 | 3.840 | 3.800 | 3.820 | 3.467 | 13,818,464 |
| 2022-07-11 | 3.840 | 3.840 | 3.800 | 3.820 | 3.467 | 13,162,105 |
| 2022-07-08 | 3.820 | 3.850 | 3.810 | 3.830 | 3.476 | 16,716,032 |
| 2022-07-07 | 3.790 | 3.820 | 3.780 | 3.800 | 3.449 | 19,758,545 |
| 2022-07-06 | 3.860 | 3.860 | 3.760 | 3.800 | 3.449 | 31,122,858 |
| 2022-07-05 | 3.860 | 3.910 | 3.840 | 3.880 | 3.521 | 25,646,057 |
| 2022-07-04 | 3.860 | 3.880 | 3.830 | 3.850 | 3.494 | 22,915,292 |
| 2022-07-01 | 3.870 | 3.900 | 3.860 | 3.870 | 3.512 | 12,526,007 |
| 2022-06-30 | 3.890 | 3.920 | 3.880 | 3.880 | 3.521 | 16,071,298 |
| 2022-06-29 | 3.950 | 3.970 | 3.890 | 3.890 | 3.530 | 22,928,304 |
| 2022-06-28 | 3.870 | 3.960 | 3.840 | 3.950 | 3.585 | 27,149,033 |
| 2022-06-27 | 3.870 | 3.900 | 3.860 | 3.870 | 3.512 | 17,247,901 |
| 2022-06-24 | 3.880 | 3.890 | 3.840 | 3.870 | 3.512 | 18,329,805 |
| 2022-06-23 | 3.830 | 3.880 | 3.800 | 3.880 | 3.521 | 19,434,276 |
| 2022-06-22 | 3.890 | 3.910 | 3.830 | 3.840 | 3.485 | 23,186,103 |
| 2022-06-21 | 3.920 | 3.920 | 3.860 | 3.880 | 3.521 | 19,264,284 |
| 2022-06-20 | 3.920 | 3.930 | 3.880 | 3.900 | 3.539 | 21,314,061 |
| 2022-06-17 | 3.900 | 3.920 | 3.860 | 3.910 | 3.549 | 26,928,907 |
| 2022-06-16 | 3.940 | 3.980 | 3.920 | 3.930 | 3.567 | 24,091,013 |
| 2022-06-15 | 3.910 | 4.000 | 3.910 | 3.940 | 3.576 | 43,136,914 |
| 2022-06-14 | 3.860 | 3.920 | 3.770 | 3.910 | 3.549 | 37,997,419 |
| 2022-06-13 | 3.980 | 4.000 | 3.860 | 3.900 | 3.539 | 44,736,798 |
| 2022-06-10 | 3.940 | 4.010 | 3.910 | 4.000 | 3.630 | 30,587,107 |
| 2022-06-09 | 4.010 | 4.040 | 3.940 | 3.950 | 3.585 | 29,783,948 |
| 2022-06-08 | 3.980 | 4.020 | 3.930 | 4.000 | 3.630 | 32,351,308 |
| 2022-06-07 | 3.950 | 4.000 | 3.920 | 3.980 | 3.612 | 35,119,095 |
| 2022-06-06 | 3.960 | 3.980 | 3.910 | 3.950 | 3.585 | 48,189,957 |
| 2022-06-02 | 4.030 | 4.030 | 3.960 | 3.970 | 3.603 | 38,507,890 |
| 2022-06-01 | 3.950 | 4.040 | 3.930 | 4.030 | 3.657 | 41,617,580 |
| 2022-05-31 | 3.960 | 3.980 | 3.920 | 3.960 | 3.594 | 28,947,517 |
| 2022-05-30 | 3.950 | 3.990 | 3.940 | 3.980 | 3.612 | 26,553,010 |
| 2022-05-27 | 3.970 | 4.000 | 3.910 | 3.960 | 3.594 | 26,888,111 |
| 2022-05-26 | 3.980 | 3.990 | 3.910 | 3.960 | 3.594 | 29,000,513 |
| 2022-05-25 | 3.830 | 3.980 | 3.820 | 3.980 | 3.612 | 41,580,245 |
| 2022-05-24 | 3.950 | 4.000 | 3.800 | 3.810 | 3.458 | 43,307,968 |
| 2022-05-23 | 3.910 | 3.960 | 3.900 | 3.950 | 3.585 | 29,705,117 |
| 2022-05-20 | 3.830 | 3.930 | 3.830 | 3.920 | 3.558 | 42,747,037 |
| 2022-05-19 | 3.770 | 3.820 | 3.740 | 3.820 | 3.467 | 27,797,242 |
| 2022-05-18 | 3.870 | 3.870 | 3.820 | 3.830 | 3.476 | 28,999,700 |
| 2022-05-17 | 3.850 | 3.890 | 3.820 | 3.860 | 3.503 | 29,119,310 |
| 2022-05-16 | 3.870 | 3.890 | 3.840 | 3.870 | 3.512 | 29,553,455 |
| 2022-05-13 | 3.860 | 3.890 | 3.820 | 3.870 | 3.512 | 36,841,920 |
| 2022-05-12 | 3.820 | 3.890 | 3.770 | 3.860 | 3.503 | 45,239,807 |
| 2022-05-11 | 3.880 | 3.950 | 3.840 | 3.850 | 3.494 | 76,449,692 |
| 2022-05-10 | 3.690 | 3.780 | 3.630 | 3.780 | 3.431 | 47,477,351 |
| 2022-05-09 | 3.670 | 3.770 | 3.660 | 3.750 | 3.403 | 31,028,165 |
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.