Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.770 | 3.770 | 3.660 | 3.700 | 3.358 | 45,044,631 |
| 2022-05-05 | 3.760 | 3.860 | 3.730 | 3.850 | 3.494 | 48,401,995 |
| 2022-04-29 | 3.650 | 3.780 | 3.650 | 3.770 | 3.421 | 52,354,954 |
| 2022-04-28 | 3.680 | 3.760 | 3.610 | 3.680 | 3.340 | 61,212,292 |
| 2022-04-27 | 3.450 | 3.610 | 3.410 | 3.600 | 3.267 | 43,433,127 |
| 2022-04-26 | 3.620 | 3.670 | 3.500 | 3.510 | 3.186 | 54,982,469 |
| 2022-04-25 | 3.840 | 3.840 | 3.610 | 3.620 | 3.285 | 55,523,707 |
| 2022-04-22 | 3.870 | 3.940 | 3.840 | 3.890 | 3.530 | 39,104,186 |
| 2022-04-21 | 3.990 | 4.020 | 3.860 | 3.860 | 3.503 | 67,570,655 |
| 2022-04-20 | 4.100 | 4.140 | 4.010 | 4.030 | 3.657 | 62,361,517 |
| 2022-04-19 | 4.150 | 4.180 | 4.050 | 4.090 | 3.712 | 57,376,739 |
| 2022-04-18 | 4.030 | 4.210 | 4.000 | 4.130 | 3.748 | 77,279,476 |
| 2022-04-15 | 4.220 | 4.270 | 4.080 | 4.080 | 3.703 | 119,960,122 |
| 2022-04-14 | 4.550 | 4.600 | 4.300 | 4.340 | 3.939 | 201,965,720 |
| 2022-04-13 | 4.190 | 4.520 | 4.160 | 4.520 | 4.102 | 151,215,600 |
| 2022-04-12 | 3.980 | 4.130 | 3.900 | 4.110 | 3.730 | 80,431,314 |
| 2022-04-11 | 4.150 | 4.260 | 3.980 | 4.040 | 3.667 | 101,761,709 |
| 2022-04-08 | 3.940 | 4.020 | 3.870 | 3.970 | 3.603 | 39,194,528 |
| 2022-04-07 | 4.050 | 4.100 | 3.960 | 3.960 | 3.594 | 52,874,646 |
| 2022-04-06 | 3.990 | 4.060 | 3.970 | 4.050 | 3.676 | 45,652,598 |
| 2022-04-01 | 3.970 | 4.030 | 3.960 | 4.000 | 3.630 | 48,584,480 |
| 2022-03-31 | 3.940 | 4.060 | 3.910 | 4.000 | 3.630 | 43,229,046 |
| 2022-03-30 | 3.950 | 3.950 | 3.900 | 3.950 | 3.585 | 29,148,921 |
| 2022-03-29 | 3.920 | 3.950 | 3.870 | 3.900 | 3.539 | 27,789,265 |
| 2022-03-28 | 3.820 | 3.940 | 3.750 | 3.910 | 3.549 | 38,888,243 |
| 2022-03-25 | 3.830 | 3.900 | 3.820 | 3.830 | 3.476 | 24,443,981 |
| 2022-03-24 | 3.880 | 3.890 | 3.830 | 3.830 | 3.476 | 21,762,282 |
| 2022-03-23 | 3.910 | 3.910 | 3.860 | 3.880 | 3.521 | 24,825,259 |
| 2022-03-22 | 3.900 | 3.920 | 3.860 | 3.880 | 3.521 | 29,219,310 |
| 2022-03-21 | 3.870 | 3.920 | 3.830 | 3.860 | 3.503 | 31,045,764 |
| 2022-03-18 | 3.790 | 3.890 | 3.780 | 3.880 | 3.521 | 28,480,109 |
| 2022-03-17 | 3.800 | 3.890 | 3.790 | 3.820 | 3.467 | 36,503,826 |
| 2022-03-16 | 3.740 | 3.790 | 3.610 | 3.780 | 3.431 | 48,168,414 |
| 2022-03-15 | 3.890 | 3.900 | 3.650 | 3.660 | 3.322 | 52,564,455 |
| 2022-03-14 | 3.990 | 4.070 | 3.910 | 3.910 | 3.549 | 37,911,203 |
| 2022-03-11 | 4.000 | 4.070 | 3.880 | 4.060 | 3.685 | 54,323,783 |
| 2022-03-10 | 4.060 | 4.090 | 4.000 | 4.030 | 3.657 | 58,164,733 |
| 2022-03-09 | 4.120 | 4.170 | 3.830 | 4.010 | 3.639 | 95,333,294 |
| 2022-03-08 | 4.420 | 4.440 | 4.140 | 4.150 | 3.766 | 123,472,802 |
| 2022-03-07 | 4.690 | 4.830 | 4.420 | 4.510 | 4.093 | 162,080,160 |
| 2022-03-04 | 5.100 | 5.200 | 4.790 | 4.820 | 4.374 | 226,713,819 |
| 2022-03-03 | 4.500 | 4.840 | 4.440 | 4.840 | 4.393 | 85,480,545 |
| 2022-03-02 | 4.270 | 4.410 | 4.270 | 4.400 | 3.993 | 40,571,389 |
| 2022-03-01 | 4.280 | 4.350 | 4.260 | 4.290 | 3.893 | 38,824,243 |
| 2022-02-28 | 4.300 | 4.420 | 4.230 | 4.290 | 3.893 | 38,299,430 |
| 2022-02-25 | 4.200 | 4.280 | 4.200 | 4.240 | 3.848 | 22,053,871 |
| 2022-02-24 | 4.300 | 4.310 | 4.140 | 4.190 | 3.803 | 26,920,010 |
| 2022-02-23 | 4.310 | 4.350 | 4.290 | 4.310 | 3.912 | 18,152,290 |
| 2022-02-22 | 4.380 | 4.380 | 4.260 | 4.310 | 3.912 | 21,027,451 |
| 2022-02-21 | 4.360 | 4.420 | 4.310 | 4.400 | 3.993 | 22,205,287 |
| 2022-02-18 | 4.320 | 4.360 | 4.290 | 4.360 | 3.957 | 15,767,487 |
| 2022-02-17 | 4.350 | 4.410 | 4.310 | 4.330 | 3.930 | 15,434,476 |
| 2022-02-16 | 4.330 | 4.460 | 4.330 | 4.360 | 3.957 | 16,273,055 |
| 2022-02-15 | 4.350 | 4.360 | 4.260 | 4.310 | 3.912 | 17,056,500 |
| 2022-02-14 | 4.450 | 4.460 | 4.330 | 4.350 | 3.948 | 20,024,811 |
| 2022-02-11 | 4.490 | 4.520 | 4.430 | 4.440 | 4.030 | 21,620,576 |
| 2022-02-10 | 4.490 | 4.530 | 4.450 | 4.510 | 4.093 | 25,117,571 |
| 2022-02-09 | 4.450 | 4.520 | 4.420 | 4.470 | 4.057 | 28,842,136 |
| 2022-02-08 | 4.290 | 4.430 | 4.260 | 4.420 | 4.011 | 38,872,240 |
| 2022-02-07 | 4.110 | 4.290 | 4.110 | 4.280 | 3.884 | 35,069,811 |
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.