Sinotrans Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.120	4.130	4.050	4.070	3.694	20,909,937
2022-01-27	4.140	4.150	4.070	4.080	3.703	20,188,616
2022-01-26	4.160	4.180	4.120	4.160	3.775	16,792,685
2022-01-25	4.310	4.330	4.130	4.140	3.757	31,342,367
2022-01-24	4.280	4.340	4.250	4.310	3.912	17,140,078
2022-01-21	4.400	4.420	4.290	4.300	3.902	30,002,473
2022-01-20	4.410	4.460	4.380	4.420	4.011	22,867,056
2022-01-19	4.380	4.420	4.360	4.400	3.993	19,013,411
2022-01-18	4.410	4.420	4.330	4.390	3.984	28,844,836
2022-01-17	4.500	4.500	4.390	4.400	3.993	46,162,492
2022-01-14	4.600	4.610	4.490	4.510	4.093	38,156,100
2022-01-13	4.630	4.690	4.610	4.620	4.193	25,567,699
2022-01-12	4.700	4.730	4.610	4.650	4.220	45,880,321
2022-01-11	4.570	4.860	4.560	4.710	4.275	72,330,023
2022-01-10	4.590	4.620	4.530	4.560	4.138	32,292,295
2022-01-07	4.570	4.650	4.560	4.600	4.175	32,584,363
2022-01-06	4.610	4.660	4.560	4.570	4.148	30,155,658
2022-01-05	4.620	4.690	4.580	4.610	4.184	46,177,091
2022-01-04	4.500	4.610	4.490	4.600	4.175	41,330,064
2021-12-31	4.510	4.530	4.480	4.480	4.066	26,271,100
2021-12-30	4.590	4.620	4.510	4.530	4.111	50,200,335
2021-12-29	4.490	4.710	4.450	4.620	4.193	68,774,231
2021-12-28	4.460	4.580	4.460	4.500	4.084	26,026,732
2021-12-27	4.440	4.480	4.440	4.450	4.039	18,676,427
2021-12-24	4.520	4.530	4.410	4.430	4.020	24,136,951
2021-12-23	4.530	4.550	4.470	4.500	4.084	20,912,320
2021-12-22	4.590	4.590	4.500	4.520	4.102	22,289,196
2021-12-21	4.510	4.560	4.480	4.560	4.138	22,362,166
2021-12-20	4.490	4.540	4.480	4.510	4.093	38,522,615
2021-12-17	4.580	4.600	4.460	4.500	4.084	34,728,111
2021-12-16	4.560	4.580	4.530	4.580	4.157	21,441,236
2021-12-15	4.520	4.580	4.500	4.560	4.138	19,767,291
2021-12-14	4.550	4.560	4.500	4.530	4.111	29,310,043
2021-12-13	4.620	4.660	4.550	4.570	4.148	35,875,340
2021-12-10	4.540	4.600	4.480	4.580	4.157	35,900,767
2021-12-09	4.500	4.630	4.470	4.540	4.120	38,298,659
2021-12-08	4.470	4.500	4.430	4.500	4.084	29,367,828
2021-12-07	4.470	4.500	4.400	4.460	4.048	30,268,073
2021-12-06	4.480	4.510	4.430	4.450	4.039	36,960,978
2021-12-03	4.370	4.530	4.360	4.470	4.057	55,996,091
2021-12-02	4.360	4.430	4.340	4.350	3.948	32,960,498
2021-12-01	4.400	4.440	4.320	4.360	3.957	43,689,963
2021-11-30	4.210	4.410	4.210	4.400	3.993	66,867,473
2021-11-29	4.180	4.210	4.150	4.180	3.794	40,608,582
2021-11-26	4.320	4.320	4.250	4.260	3.866	20,615,939
2021-11-25	4.330	4.340	4.310	4.310	3.912	17,891,814
2021-11-24	4.380	4.380	4.300	4.340	3.939	22,843,951
2021-11-23	4.320	4.390	4.300	4.360	3.957	33,912,604
2021-11-22	4.340	4.350	4.290	4.300	3.902	36,054,701
2021-11-19	4.200	4.360	4.200	4.340	3.939	44,065,823
2021-11-18	4.260	4.280	4.200	4.200	3.812	30,178,504
2021-11-17	4.320	4.330	4.240	4.260	3.866	40,723,058
2021-11-16	4.230	4.360	4.210	4.300	3.902	56,311,626
2021-11-15	4.180	4.210	4.160	4.200	3.812	19,909,236
2021-11-12	4.240	4.250	4.150	4.160	3.775	25,684,800
2021-11-11	4.190	4.260	4.140	4.240	3.848	28,164,238
2021-11-10	4.220	4.220	4.090	4.200	3.812	33,022,540
2021-11-09	4.250	4.260	4.200	4.230	3.839	18,766,979
2021-11-08	4.260	4.310	4.230	4.240	3.848	21,563,580
2021-11-05	4.390	4.410	4.230	4.240	3.848	34,031,301

← NewerPage 20 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.