Sinotrans Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.510	5.600	5.450	5.510	5.510	10,751,725
2026-07-15	5.440	5.540	5.400	5.520	5.520	9,640,350
2026-07-14	5.360	5.480	5.350	5.450	5.450	11,481,800
2026-07-13	5.280	5.400	5.260	5.380	5.380	11,218,333
2026-07-10	5.310	5.340	5.240	5.300	5.300	8,736,655
2026-07-09	5.400	5.420	5.310	5.320	5.320	10,410,498
2026-07-08	5.390	5.530	5.330	5.410	5.410	12,674,144
2026-07-07	5.550	5.570	5.360	5.380	5.380	10,179,023
2026-07-06	5.310	5.540	5.300	5.530	5.530	17,660,277
2026-07-03	5.200	5.360	5.200	5.330	5.330	13,459,894
2026-07-02	5.080	5.220	5.080	5.180	5.180	14,761,400
2026-07-01	4.970	5.130	4.920	5.100	5.100	15,078,138
2026-06-30	5.050	5.080	4.880	4.960	4.960	13,346,527
2026-06-29	5.100	5.160	4.990	5.070	5.070	17,477,223
2026-06-26	5.430	5.430	5.210	5.250	5.095	20,319,232
2026-06-25	5.480	5.510	5.400	5.440	5.279	10,393,757
2026-06-24	5.490	5.540	5.440	5.480	5.318	9,065,691
2026-06-23	5.500	5.560	5.470	5.480	5.318	10,324,381
2026-06-22	5.510	5.520	5.350	5.510	5.347	14,042,660
2026-06-18	5.620	5.630	5.480	5.530	5.530	13,025,878
2026-06-17	5.610	5.630	5.550	5.610	5.610	10,954,820
2026-06-16	5.740	5.750	5.600	5.620	5.620	16,775,700
2026-06-15	5.750	5.880	5.700	5.760	5.760	18,924,968
2026-06-12	5.760	5.780	5.680	5.740	5.740	13,566,965
2026-06-11	5.780	5.870	5.700	5.720	5.720	10,467,870
2026-06-10	5.860	5.900	5.790	5.840	5.840	9,037,041
2026-06-09	5.930	5.960	5.850	5.900	5.900	10,524,934
2026-06-08	6.010	6.070	5.830	5.920	5.920	16,045,600
2026-06-05	5.950	6.090	5.950	6.040	6.040	15,550,034
2026-06-04	6.050	6.090	5.940	5.950	5.950	14,997,477
2026-06-03	6.200	6.210	6.030	6.050	6.050	13,530,146
2026-06-02	6.100	6.250	6.070	6.180	6.180	14,601,560
2026-06-01	6.080	6.130	6.000	6.110	6.110	16,762,739
2026-05-29	6.000	6.180	5.980	6.070	6.070	14,642,687
2026-05-28	6.010	6.150	5.990	6.000	6.000	16,112,030
2026-05-27	6.410	6.410	5.980	6.070	6.070	26,047,705
2026-05-26	6.340	6.450	6.320	6.390	6.390	19,960,487
2026-05-25	6.250	6.380	6.180	6.380	6.380	20,147,357
2026-05-22	6.190	6.330	6.040	6.250	6.250	21,893,537
2026-05-21	6.260	6.380	6.160	6.160	6.160	23,876,639
2026-05-20	6.070	6.330	6.060	6.280	6.280	31,102,171
2026-05-19	5.890	6.110	5.880	6.100	6.100	20,338,222
2026-05-18	6.050	6.160	5.810	5.880	5.880	22,779,869
2026-05-15	6.170	6.190	6.020	6.070	6.070	19,300,634
2026-05-14	6.220	6.270	6.130	6.150	6.150	16,994,927
2026-05-13	6.140	6.200	6.090	6.190	6.190	18,137,229
2026-05-12	6.030	6.150	6.030	6.120	6.120	15,235,051
2026-05-11	6.060	6.100	5.990	6.050	6.050	17,136,262
2026-05-08	5.990	6.090	5.980	6.080	6.080	15,670,490
2026-05-07	5.930	6.070	5.930	6.000	6.000	16,375,759
2026-05-06	6.000	6.010	5.850	5.960	5.960	24,099,943
2026-04-30	6.050	6.050	5.940	6.000	6.000	14,752,963
2026-04-29	6.120	6.140	6.010	6.060	6.060	18,646,646
2026-04-28	5.960	6.140	5.950	6.120	6.120	16,542,170
2026-04-27	6.070	6.120	5.960	5.980	5.980	13,841,574
2026-04-24	6.120	6.190	6.050	6.060	6.060	10,750,294
2026-04-23	6.120	6.140	6.030	6.110	6.110	10,448,669
2026-04-22	6.180	6.250	6.100	6.120	6.120	11,556,279
2026-04-21	6.110	6.230	6.090	6.190	6.190	14,120,783
2026-04-20	6.080	6.130	6.020	6.130	6.130	16,076,681

← NewerPage 2 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.