Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.860 | 4.990 | 4.860 | 4.930 | 4.930 | 40,991,700 |
| 2025-04-21 | 4.860 | 4.880 | 4.840 | 4.860 | 4.860 | 13,543,385 |
| 2025-04-18 | 4.890 | 4.900 | 4.850 | 4.860 | 4.860 | 15,519,000 |
| 2025-04-17 | 4.910 | 4.950 | 4.850 | 4.910 | 4.910 | 31,190,765 |
| 2025-04-16 | 4.970 | 5.040 | 4.870 | 4.940 | 4.940 | 43,458,804 |
| 2025-04-15 | 4.870 | 5.000 | 4.800 | 4.900 | 4.900 | 40,483,058 |
| 2025-04-14 | 4.910 | 4.910 | 4.840 | 4.870 | 4.870 | 29,979,154 |
| 2025-04-11 | 5.000 | 5.030 | 4.870 | 4.890 | 4.890 | 44,873,757 |
| 2025-04-10 | 5.280 | 5.300 | 5.010 | 5.020 | 5.020 | 51,580,947 |
| 2025-04-09 | 4.780 | 4.940 | 4.710 | 4.930 | 4.930 | 43,857,611 |
| 2025-04-08 | 4.640 | 4.820 | 4.620 | 4.800 | 4.800 | 40,062,589 |
| 2025-04-07 | 5.000 | 5.000 | 4.640 | 4.640 | 4.640 | 35,284,210 |
| 2025-04-03 | 5.120 | 5.180 | 5.090 | 5.150 | 5.150 | 20,791,859 |
| 2025-04-02 | 5.180 | 5.200 | 5.130 | 5.140 | 5.140 | 13,117,267 |
| 2025-04-01 | 5.190 | 5.220 | 5.170 | 5.170 | 5.170 | 21,524,123 |
| 2025-03-31 | 5.200 | 5.260 | 5.180 | 5.210 | 5.210 | 21,566,392 |
| 2025-03-28 | 5.310 | 5.310 | 5.160 | 5.230 | 5.230 | 31,034,064 |
| 2025-03-27 | 5.290 | 5.350 | 5.280 | 5.290 | 5.290 | 32,948,131 |
| 2025-03-26 | 5.180 | 5.300 | 5.160 | 5.280 | 5.280 | 40,504,657 |
| 2025-03-25 | 5.110 | 5.180 | 5.090 | 5.170 | 5.170 | 27,385,943 |
| 2025-03-24 | 5.090 | 5.140 | 5.070 | 5.110 | 5.110 | 19,727,067 |
| 2025-03-21 | 5.080 | 5.150 | 5.070 | 5.080 | 5.080 | 24,705,608 |
| 2025-03-20 | 5.100 | 5.110 | 5.080 | 5.080 | 5.080 | 13,828,440 |
| 2025-03-19 | 5.100 | 5.130 | 5.070 | 5.090 | 5.090 | 12,272,424 |
| 2025-03-18 | 5.080 | 5.120 | 5.060 | 5.120 | 5.120 | 20,354,382 |
| 2025-03-17 | 5.080 | 5.100 | 5.060 | 5.080 | 5.080 | 22,854,277 |
| 2025-03-14 | 5.010 | 5.090 | 5.000 | 5.080 | 5.080 | 34,301,736 |
| 2025-03-13 | 5.040 | 5.060 | 5.000 | 5.010 | 5.010 | 29,782,061 |
| 2025-03-12 | 5.040 | 5.060 | 5.030 | 5.050 | 5.050 | 15,182,901 |
| 2025-03-11 | 5.020 | 5.050 | 5.000 | 5.050 | 5.050 | 13,498,805 |
| 2025-03-10 | 5.070 | 5.070 | 5.010 | 5.040 | 5.040 | 17,154,472 |
| 2025-03-07 | 5.060 | 5.080 | 5.040 | 5.060 | 5.060 | 15,245,075 |
| 2025-03-06 | 5.050 | 5.070 | 5.040 | 5.070 | 5.070 | 15,783,049 |
| 2025-03-05 | 5.050 | 5.070 | 5.020 | 5.060 | 5.060 | 12,509,626 |
| 2025-03-04 | 5.040 | 5.060 | 5.020 | 5.050 | 5.050 | 11,812,565 |
| 2025-03-03 | 5.020 | 5.070 | 5.020 | 5.050 | 5.050 | 19,637,128 |
| 2025-02-28 | 5.040 | 5.070 | 5.020 | 5.020 | 5.020 | 16,506,986 |
| 2025-02-27 | 5.060 | 5.080 | 5.040 | 5.060 | 5.060 | 21,122,371 |
| 2025-02-26 | 5.040 | 5.070 | 5.030 | 5.060 | 5.060 | 17,235,169 |
| 2025-02-25 | 5.040 | 5.070 | 5.010 | 5.030 | 5.030 | 20,960,339 |
| 2025-02-24 | 5.050 | 5.080 | 5.010 | 5.060 | 5.060 | 28,389,563 |
| 2025-02-21 | 5.070 | 5.080 | 5.020 | 5.060 | 5.060 | 20,738,908 |
| 2025-02-20 | 5.090 | 5.100 | 5.050 | 5.070 | 5.070 | 14,827,772 |
| 2025-02-19 | 5.110 | 5.120 | 5.070 | 5.100 | 5.100 | 20,564,705 |
| 2025-02-18 | 5.160 | 5.170 | 5.100 | 5.110 | 5.110 | 19,242,555 |
| 2025-02-17 | 5.160 | 5.170 | 5.120 | 5.160 | 5.160 | 17,424,361 |
| 2025-02-14 | 5.200 | 5.210 | 5.130 | 5.160 | 5.160 | 19,121,394 |
| 2025-02-13 | 5.230 | 5.250 | 5.200 | 5.210 | 5.210 | 19,341,722 |
| 2025-02-12 | 5.200 | 5.240 | 5.180 | 5.220 | 5.220 | 15,766,961 |
| 2025-02-11 | 5.190 | 5.220 | 5.180 | 5.220 | 5.220 | 16,242,145 |
| 2025-02-10 | 5.200 | 5.240 | 5.160 | 5.180 | 5.180 | 25,044,228 |
| 2025-02-07 | 5.180 | 5.250 | 5.140 | 5.210 | 5.210 | 22,038,800 |
| 2025-02-06 | 5.150 | 5.190 | 5.120 | 5.170 | 5.170 | 17,659,287 |
| 2025-02-05 | 5.320 | 5.340 | 5.140 | 5.140 | 5.140 | 34,389,023 |
| 2025-01-27 | 5.270 | 5.320 | 5.260 | 5.290 | 5.290 | 23,324,729 |
| 2025-01-24 | 5.270 | 5.290 | 5.220 | 5.270 | 5.270 | 20,724,122 |
| 2025-01-23 | 5.250 | 5.320 | 5.250 | 5.270 | 5.270 | 18,847,555 |
| 2025-01-22 | 5.250 | 5.270 | 5.180 | 5.230 | 5.230 | 16,889,047 |
| 2025-01-21 | 5.290 | 5.320 | 5.240 | 5.250 | 5.250 | 13,753,136 |
| 2025-01-20 | 5.330 | 5.330 | 5.230 | 5.270 | 5.270 | 20,026,995 |
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.