Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.180 | 5.280 | 5.140 | 5.280 | 5.280 | 28,572,864 |
| 2025-01-16 | 5.180 | 5.230 | 5.150 | 5.170 | 5.170 | 19,364,626 |
| 2025-01-15 | 5.160 | 5.260 | 5.140 | 5.160 | 5.160 | 24,668,189 |
| 2025-01-14 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 22,679,911 |
| 2025-01-13 | 5.060 | 5.110 | 5.020 | 5.090 | 5.090 | 22,840,675 |
| 2025-01-10 | 5.090 | 5.150 | 5.050 | 5.070 | 5.070 | 24,298,747 |
| 2025-01-09 | 5.150 | 5.150 | 5.060 | 5.100 | 5.100 | 25,143,400 |
| 2025-01-08 | 5.100 | 5.190 | 5.060 | 5.160 | 5.160 | 28,449,358 |
| 2025-01-07 | 5.180 | 5.190 | 5.060 | 5.130 | 5.130 | 26,528,328 |
| 2025-01-06 | 5.180 | 5.230 | 5.130 | 5.170 | 5.170 | 22,093,483 |
| 2025-01-03 | 5.250 | 5.320 | 5.150 | 5.180 | 5.180 | 29,226,184 |
| 2025-01-02 | 5.320 | 5.440 | 5.210 | 5.250 | 5.250 | 44,933,937 |
| 2024-12-31 | 5.420 | 5.440 | 5.320 | 5.350 | 5.350 | 34,737,197 |
| 2024-12-30 | 5.350 | 5.440 | 5.350 | 5.410 | 5.410 | 29,223,266 |
| 2024-12-27 | 5.330 | 5.390 | 5.290 | 5.380 | 5.380 | 28,389,298 |
| 2024-12-26 | 5.460 | 5.490 | 5.330 | 5.350 | 5.350 | 34,197,168 |
| 2024-12-25 | 5.350 | 5.440 | 5.310 | 5.420 | 5.420 | 40,930,901 |
| 2024-12-24 | 5.260 | 5.360 | 5.260 | 5.350 | 5.350 | 37,287,141 |
| 2024-12-23 | 5.230 | 5.300 | 5.220 | 5.250 | 5.250 | 31,397,030 |
| 2024-12-20 | 5.350 | 5.360 | 5.220 | 5.230 | 5.230 | 40,040,426 |
| 2024-12-19 | 5.310 | 5.360 | 5.270 | 5.350 | 5.350 | 26,150,000 |
| 2024-12-18 | 5.360 | 5.420 | 5.330 | 5.340 | 5.340 | 38,239,622 |
| 2024-12-17 | 5.290 | 5.380 | 5.280 | 5.330 | 5.330 | 40,974,796 |
| 2024-12-16 | 5.270 | 5.320 | 5.250 | 5.290 | 5.290 | 25,951,380 |
| 2024-12-13 | 5.320 | 5.340 | 5.260 | 5.270 | 5.270 | 31,792,968 |
| 2024-12-12 | 5.330 | 5.350 | 5.290 | 5.340 | 5.340 | 23,490,003 |
| 2024-12-11 | 5.280 | 5.330 | 5.270 | 5.320 | 5.320 | 22,723,963 |
| 2024-12-10 | 5.440 | 5.460 | 5.270 | 5.280 | 5.280 | 42,825,137 |
| 2024-12-09 | 5.290 | 5.370 | 5.290 | 5.340 | 5.340 | 31,027,719 |
| 2024-12-06 | 5.220 | 5.350 | 5.220 | 5.320 | 5.320 | 59,167,833 |
| 2024-12-05 | 5.250 | 5.260 | 5.210 | 5.230 | 5.230 | 28,479,882 |
| 2024-12-04 | 5.290 | 5.290 | 5.240 | 5.250 | 5.250 | 29,604,516 |
| 2024-12-03 | 5.270 | 5.320 | 5.250 | 5.300 | 5.300 | 33,634,216 |
| 2024-12-02 | 5.250 | 5.290 | 5.210 | 5.280 | 5.280 | 37,477,516 |
| 2024-11-29 | 5.180 | 5.290 | 5.170 | 5.250 | 5.250 | 40,316,876 |
| 2024-11-28 | 5.230 | 5.250 | 5.160 | 5.180 | 5.180 | 22,638,236 |
| 2024-11-27 | 5.130 | 5.200 | 5.060 | 5.200 | 5.200 | 27,356,424 |
| 2024-11-26 | 5.120 | 5.190 | 5.100 | 5.140 | 5.140 | 24,486,416 |
| 2024-11-25 | 5.160 | 5.190 | 5.060 | 5.120 | 5.120 | 33,904,581 |
| 2024-11-22 | 5.270 | 5.340 | 5.140 | 5.150 | 5.150 | 50,036,595 |
| 2024-11-21 | 5.290 | 5.360 | 5.240 | 5.250 | 5.250 | 31,717,808 |
| 2024-11-20 | 5.240 | 5.310 | 5.220 | 5.280 | 5.280 | 37,022,100 |
| 2024-11-19 | 5.300 | 5.320 | 5.200 | 5.270 | 5.270 | 56,759,185 |
| 2024-11-18 | 5.280 | 5.450 | 5.280 | 5.340 | 5.340 | 90,538,363 |
| 2024-11-15 | 5.180 | 5.300 | 5.170 | 5.220 | 5.220 | 35,910,080 |
| 2024-11-14 | 5.350 | 5.360 | 5.190 | 5.190 | 5.190 | 41,096,671 |
| 2024-11-13 | 5.200 | 5.340 | 5.200 | 5.330 | 5.330 | 61,576,506 |
| 2024-11-12 | 5.250 | 5.300 | 5.170 | 5.200 | 5.200 | 41,372,384 |
| 2024-11-11 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 44,820,717 |
| 2024-11-08 | 5.290 | 5.400 | 5.230 | 5.350 | 5.350 | 73,680,982 |
| 2024-11-07 | 5.160 | 5.270 | 5.130 | 5.270 | 5.270 | 44,328,154 |
| 2024-11-06 | 5.310 | 5.320 | 5.180 | 5.190 | 5.190 | 53,097,879 |
| 2024-11-05 | 5.210 | 5.310 | 5.160 | 5.310 | 5.310 | 55,124,374 |
| 2024-11-04 | 5.150 | 5.220 | 5.120 | 5.210 | 5.210 | 36,098,488 |
| 2024-11-01 | 5.080 | 5.180 | 5.070 | 5.120 | 5.120 | 42,443,271 |
| 2024-10-31 | 5.140 | 5.140 | 5.060 | 5.100 | 5.100 | 33,673,735 |
| 2024-10-30 | 5.140 | 5.170 | 5.100 | 5.150 | 5.150 | 28,997,144 |
| 2024-10-29 | 5.280 | 5.310 | 5.140 | 5.170 | 5.170 | 45,828,321 |
| 2024-10-28 | 5.320 | 5.330 | 5.180 | 5.280 | 5.280 | 76,304,192 |
| 2024-10-25 | 5.360 | 5.390 | 5.320 | 5.380 | 5.380 | 34,241,465 |
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.