Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.220 | 5.300 | 5.180 | 5.260 | 5.260 | 24,596,059 |
| 2025-07-18 | 5.290 | 5.380 | 5.270 | 5.360 | 5.360 | 23,649,323 |
| 2025-07-17 | 5.340 | 5.360 | 5.280 | 5.290 | 5.290 | 15,048,458 |
| 2025-07-16 | 5.300 | 5.360 | 5.270 | 5.340 | 5.340 | 18,315,402 |
| 2025-07-15 | 5.330 | 5.360 | 5.240 | 5.300 | 5.300 | 32,043,933 |
| 2025-07-14 | 5.280 | 5.370 | 5.270 | 5.330 | 5.330 | 20,194,042 |
| 2025-07-11 | 5.280 | 5.290 | 5.260 | 5.260 | 5.260 | 19,581,468 |
| 2025-07-10 | 5.220 | 5.280 | 5.210 | 5.260 | 5.260 | 14,456,112 |
| 2025-07-09 | 5.180 | 5.300 | 5.170 | 5.230 | 5.230 | 27,581,189 |
| 2025-07-08 | 5.200 | 5.210 | 5.140 | 5.170 | 5.170 | 20,004,015 |
| 2025-07-07 | 5.140 | 5.210 | 5.130 | 5.190 | 5.190 | 27,158,976 |
| 2025-07-04 | 5.070 | 5.170 | 5.060 | 5.160 | 5.160 | 32,266,091 |
| 2025-07-03 | 5.070 | 5.140 | 5.060 | 5.080 | 5.080 | 28,393,333 |
| 2025-07-02 | 4.950 | 5.100 | 4.940 | 5.080 | 5.080 | 53,349,079 |
| 2025-07-01 | 4.940 | 4.950 | 4.910 | 4.940 | 4.940 | 27,382,600 |
| 2025-06-30 | 4.980 | 5.000 | 4.920 | 4.930 | 4.930 | 26,983,667 |
| 2025-06-27 | 4.980 | 5.030 | 4.960 | 5.000 | 5.000 | 21,312,744 |
| 2025-06-26 | 4.960 | 4.980 | 4.930 | 4.960 | 4.960 | 19,557,742 |
| 2025-06-25 | 4.970 | 4.980 | 4.900 | 4.960 | 4.960 | 26,544,030 |
| 2025-06-24 | 4.960 | 4.990 | 4.950 | 4.980 | 4.980 | 15,861,800 |
| 2025-06-23 | 4.990 | 5.000 | 4.940 | 4.960 | 4.960 | 19,596,029 |
| 2025-06-20 | 4.890 | 4.990 | 4.890 | 4.990 | 4.990 | 24,706,580 |
| 2025-06-19 | 4.940 | 4.940 | 4.880 | 4.890 | 4.890 | 15,059,372 |
| 2025-06-18 | 4.950 | 4.960 | 4.910 | 4.940 | 4.940 | 15,391,100 |
| 2025-06-17 | 4.930 | 4.950 | 4.910 | 4.950 | 4.950 | 13,111,552 |
| 2025-06-16 | 4.910 | 4.950 | 4.900 | 4.930 | 4.930 | 16,244,522 |
| 2025-06-13 | 4.920 | 5.000 | 4.910 | 4.920 | 4.920 | 27,664,972 |
| 2025-06-12 | 4.930 | 4.940 | 4.900 | 4.940 | 4.940 | 15,789,500 |
| 2025-06-11 | 4.960 | 4.990 | 4.920 | 4.930 | 4.930 | 23,525,511 |
| 2025-06-10 | 4.960 | 5.000 | 4.930 | 4.960 | 4.960 | 17,697,469 |
| 2025-06-09 | 4.980 | 4.990 | 4.940 | 4.960 | 4.960 | 16,198,535 |
| 2025-06-06 | 4.980 | 5.010 | 4.960 | 4.980 | 4.980 | 12,899,449 |
| 2025-06-05 | 5.040 | 5.050 | 4.970 | 4.980 | 4.980 | 15,716,810 |
| 2025-06-04 | 5.070 | 5.080 | 5.010 | 5.030 | 5.030 | 11,818,611 |
| 2025-06-03 | 5.000 | 5.080 | 4.990 | 5.060 | 5.060 | 22,993,223 |
| 2025-05-30 | 5.000 | 5.050 | 4.970 | 5.020 | 5.020 | 19,433,957 |
| 2025-05-29 | 4.950 | 5.010 | 4.950 | 5.000 | 5.000 | 17,241,520 |
| 2025-05-28 | 4.890 | 4.980 | 4.880 | 4.960 | 4.960 | 25,575,929 |
| 2025-05-27 | 4.870 | 4.910 | 4.870 | 4.900 | 4.900 | 13,501,618 |
| 2025-05-26 | 4.860 | 4.890 | 4.850 | 4.870 | 4.870 | 12,633,087 |
| 2025-05-23 | 4.920 | 4.930 | 4.860 | 4.860 | 4.860 | 19,418,449 |
| 2025-05-22 | 4.900 | 4.950 | 4.890 | 4.930 | 4.930 | 18,904,617 |
| 2025-05-21 | 4.890 | 4.920 | 4.880 | 4.900 | 4.900 | 13,941,572 |
| 2025-05-20 | 4.920 | 4.940 | 4.890 | 4.890 | 4.890 | 18,995,119 |
| 2025-05-19 | 4.870 | 4.950 | 4.860 | 4.930 | 4.930 | 25,451,483 |
| 2025-05-16 | 4.970 | 4.980 | 4.850 | 4.870 | 4.870 | 49,988,084 |
| 2025-05-15 | 5.150 | 5.170 | 4.980 | 4.990 | 4.990 | 53,928,275 |
| 2025-05-14 | 4.960 | 5.160 | 4.920 | 5.140 | 5.140 | 72,117,107 |
| 2025-05-13 | 4.900 | 4.980 | 4.870 | 4.950 | 4.950 | 61,065,366 |
| 2025-05-12 | 4.800 | 4.820 | 4.780 | 4.820 | 4.820 | 24,690,101 |
| 2025-05-09 | 4.750 | 4.760 | 4.720 | 4.760 | 4.760 | 17,614,781 |
| 2025-05-08 | 4.730 | 4.760 | 4.720 | 4.740 | 4.740 | 17,520,979 |
| 2025-05-07 | 4.750 | 4.780 | 4.720 | 4.740 | 4.740 | 27,878,505 |
| 2025-05-06 | 4.690 | 4.720 | 4.650 | 4.720 | 4.720 | 31,722,800 |
| 2025-04-30 | 4.760 | 4.770 | 4.660 | 4.690 | 4.690 | 43,982,904 |
| 2025-04-29 | 4.870 | 4.880 | 4.830 | 4.840 | 4.840 | 13,318,329 |
| 2025-04-28 | 4.910 | 4.920 | 4.860 | 4.870 | 4.870 | 12,666,542 |
| 2025-04-25 | 4.900 | 4.930 | 4.890 | 4.900 | 4.900 | 13,537,959 |
| 2025-04-24 | 4.900 | 4.920 | 4.870 | 4.910 | 4.910 | 15,714,891 |
| 2025-04-23 | 4.930 | 4.960 | 4.890 | 4.900 | 4.900 | 19,572,756 |
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.