Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.200 | 6.320 | 6.190 | 6.300 | 6.300 | 20,512,782 |
| 2025-10-20 | 6.150 | 6.220 | 6.120 | 6.200 | 6.200 | 22,110,721 |
| 2025-10-17 | 6.290 | 6.320 | 6.240 | 6.260 | 6.260 | 19,783,186 |
| 2025-10-16 | 6.320 | 6.360 | 6.260 | 6.280 | 6.280 | 16,294,878 |
| 2025-10-15 | 6.260 | 6.340 | 6.170 | 6.330 | 6.330 | 23,801,196 |
| 2025-10-14 | 6.430 | 6.440 | 6.210 | 6.230 | 6.230 | 37,657,986 |
| 2025-10-13 | 6.240 | 6.410 | 6.170 | 6.390 | 6.390 | 28,197,962 |
| 2025-10-10 | 6.450 | 6.570 | 6.400 | 6.460 | 6.460 | 31,084,356 |
| 2025-10-09 | 6.320 | 6.490 | 6.250 | 6.460 | 6.460 | 37,463,391 |
| 2025-09-30 | 6.500 | 6.570 | 6.380 | 6.390 | 6.390 | 44,565,580 |
| 2025-09-29 | 6.750 | 6.870 | 6.410 | 6.530 | 6.530 | 77,285,133 |
| 2025-09-26 | 7.700 | 7.910 | 7.020 | 7.020 | 7.020 | 70,643,895 |
| 2025-09-25 | 7.240 | 7.950 | 7.100 | 7.800 | 7.800 | 69,288,695 |
| 2025-09-24 | 6.970 | 7.330 | 6.970 | 7.260 | 7.260 | 59,392,825 |
| 2025-09-23 | 7.110 | 7.190 | 6.940 | 7.040 | 7.040 | 63,869,582 |
| 2025-09-22 | 6.880 | 7.160 | 6.680 | 7.100 | 7.100 | 52,716,750 |
| 2025-09-19 | 6.650 | 6.990 | 6.600 | 6.900 | 6.900 | 50,854,117 |
| 2025-09-18 | 6.460 | 7.000 | 6.460 | 6.700 | 6.700 | 62,770,880 |
| 2025-09-17 | 6.390 | 6.560 | 6.350 | 6.520 | 6.520 | 25,775,348 |
| 2025-09-16 | 6.170 | 6.410 | 6.120 | 6.400 | 6.400 | 29,900,676 |
| 2025-09-15 | 6.290 | 6.320 | 6.100 | 6.260 | 6.260 | 35,953,627 |
| 2025-09-12 | 6.280 | 6.370 | 6.080 | 6.340 | 6.340 | 39,225,736 |
| 2025-09-11 | 6.000 | 6.300 | 5.990 | 6.290 | 6.290 | 38,423,119 |
| 2025-09-10 | 6.000 | 6.020 | 5.920 | 6.000 | 6.000 | 20,180,109 |
| 2025-09-09 | 5.850 | 5.980 | 5.780 | 5.970 | 5.970 | 19,325,007 |
| 2025-09-08 | 5.860 | 5.970 | 5.770 | 5.840 | 5.840 | 29,809,186 |
| 2025-09-05 | 5.710 | 5.880 | 5.670 | 5.870 | 5.870 | 32,287,889 |
| 2025-09-04 | 5.640 | 5.730 | 5.570 | 5.690 | 5.690 | 17,954,172 |
| 2025-09-03 | 5.680 | 5.700 | 5.620 | 5.640 | 5.640 | 14,108,072 |
| 2025-09-02 | 5.660 | 5.740 | 5.630 | 5.690 | 5.690 | 18,806,508 |
| 2025-09-01 | 5.670 | 5.690 | 5.560 | 5.660 | 5.660 | 23,232,795 |
| 2025-08-29 | 5.610 | 5.720 | 5.580 | 5.670 | 5.670 | 27,658,878 |
| 2025-08-28 | 5.630 | 5.680 | 5.510 | 5.620 | 5.620 | 22,594,542 |
| 2025-08-27 | 5.670 | 5.840 | 5.620 | 5.630 | 5.630 | 24,768,975 |
| 2025-08-26 | 5.600 | 5.670 | 5.560 | 5.640 | 5.640 | 15,983,610 |
| 2025-08-25 | 5.590 | 5.650 | 5.540 | 5.600 | 5.600 | 18,956,824 |
| 2025-08-22 | 5.630 | 5.650 | 5.550 | 5.580 | 5.580 | 19,964,492 |
| 2025-08-21 | 5.570 | 5.660 | 5.550 | 5.630 | 5.630 | 15,087,400 |
| 2025-08-20 | 5.520 | 5.590 | 5.500 | 5.560 | 5.560 | 12,511,116 |
| 2025-08-19 | 5.480 | 5.560 | 5.450 | 5.540 | 5.540 | 16,560,726 |
| 2025-08-18 | 5.500 | 5.560 | 5.480 | 5.480 | 5.480 | 15,502,304 |
| 2025-08-15 | 5.500 | 5.520 | 5.450 | 5.510 | 5.510 | 15,032,596 |
| 2025-08-14 | 5.570 | 5.600 | 5.470 | 5.490 | 5.490 | 15,253,673 |
| 2025-08-13 | 5.610 | 5.650 | 5.540 | 5.560 | 5.560 | 20,240,021 |
| 2025-08-12 | 5.650 | 5.690 | 5.560 | 5.610 | 5.610 | 19,678,088 |
| 2025-08-11 | 5.640 | 5.690 | 5.590 | 5.630 | 5.630 | 21,164,623 |
| 2025-08-08 | 5.630 | 5.670 | 5.580 | 5.630 | 5.630 | 16,835,736 |
| 2025-08-07 | 5.530 | 5.640 | 5.520 | 5.600 | 5.600 | 19,227,477 |
| 2025-08-06 | 5.490 | 5.550 | 5.480 | 5.530 | 5.530 | 19,059,904 |
| 2025-08-05 | 5.370 | 5.520 | 5.360 | 5.500 | 5.500 | 19,313,089 |
| 2025-08-04 | 5.310 | 5.380 | 5.290 | 5.360 | 5.360 | 22,625,255 |
| 2025-08-01 | 5.330 | 5.400 | 5.310 | 5.320 | 5.320 | 23,189,502 |
| 2025-07-31 | 5.420 | 5.440 | 5.300 | 5.320 | 5.320 | 25,568,300 |
| 2025-07-30 | 5.410 | 5.520 | 5.410 | 5.450 | 5.450 | 22,176,095 |
| 2025-07-29 | 5.380 | 5.440 | 5.360 | 5.410 | 5.410 | 22,905,851 |
| 2025-07-28 | 5.360 | 5.370 | 5.290 | 5.350 | 5.350 | 23,441,773 |
| 2025-07-25 | 5.350 | 5.420 | 5.320 | 5.340 | 5.340 | 21,626,846 |
| 2025-07-24 | 5.310 | 5.350 | 5.250 | 5.340 | 5.340 | 21,055,057 |
| 2025-07-23 | 5.360 | 5.390 | 5.310 | 5.330 | 5.330 | 19,593,182 |
| 2025-07-22 | 5.270 | 5.380 | 5.250 | 5.350 | 5.350 | 26,830,823 |
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.