Sinotrans Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.390 | 5.400 | 5.300 | 5.340 | 5.340 | 35,001,724 |
| 2024-10-23 | 5.410 | 5.460 | 5.350 | 5.430 | 5.430 | 56,139,673 |
| 2024-10-22 | 5.350 | 5.470 | 5.310 | 5.410 | 5.410 | 63,308,434 |
| 2024-10-21 | 5.500 | 5.500 | 5.310 | 5.390 | 5.390 | 86,522,083 |
| 2024-10-18 | 5.200 | 5.360 | 5.130 | 5.290 | 5.290 | 56,026,860 |
| 2024-10-17 | 5.370 | 5.410 | 5.220 | 5.220 | 5.220 | 47,684,881 |
| 2024-10-16 | 5.150 | 5.300 | 5.140 | 5.250 | 5.250 | 37,363,774 |
| 2024-10-15 | 5.560 | 5.560 | 5.210 | 5.220 | 5.220 | 86,600,907 |
| 2024-10-14 | 5.510 | 5.690 | 5.330 | 5.610 | 5.610 | 112,735,856 |
| 2024-10-11 | 5.340 | 5.400 | 5.230 | 5.290 | 5.290 | 46,423,343 |
| 2024-10-10 | 5.150 | 5.480 | 5.140 | 5.320 | 5.320 | 70,992,235 |
| 2024-10-09 | 5.380 | 5.440 | 5.070 | 5.100 | 5.100 | 77,207,412 |
| 2024-10-08 | 6.070 | 6.070 | 5.310 | 5.450 | 5.450 | 117,209,120 |
| 2024-09-30 | 5.380 | 5.580 | 5.180 | 5.520 | 5.520 | 105,430,455 |
| 2024-09-27 | 5.200 | 5.240 | 5.100 | 5.200 | 5.200 | 27,837,986 |
| 2024-09-26 | 4.960 | 5.130 | 4.940 | 5.120 | 5.120 | 35,671,138 |
| 2024-09-25 | 4.900 | 5.080 | 4.900 | 4.930 | 4.930 | 41,451,435 |
| 2024-09-24 | 4.700 | 4.860 | 4.700 | 4.850 | 4.850 | 35,813,667 |
| 2024-09-23 | 4.640 | 4.730 | 4.620 | 4.700 | 4.700 | 21,206,665 |
| 2024-09-20 | 4.610 | 4.670 | 4.570 | 4.640 | 4.640 | 17,507,053 |
| 2024-09-19 | 4.590 | 4.660 | 4.500 | 4.610 | 4.610 | 23,741,313 |
| 2024-09-18 | 4.470 | 4.580 | 4.430 | 4.530 | 4.530 | 20,614,359 |
| 2024-09-13 | 4.460 | 4.540 | 4.450 | 4.470 | 4.470 | 15,805,550 |
| 2024-09-12 | 4.420 | 4.520 | 4.410 | 4.460 | 4.460 | 19,997,739 |
| 2024-09-11 | 4.460 | 4.460 | 4.380 | 4.420 | 4.420 | 19,303,569 |
| 2024-09-10 | 4.520 | 4.540 | 4.390 | 4.470 | 4.470 | 19,496,172 |
| 2024-09-09 | 4.530 | 4.550 | 4.480 | 4.520 | 4.520 | 17,000,099 |
| 2024-09-06 | 4.600 | 4.640 | 4.540 | 4.550 | 4.550 | 16,379,400 |
| 2024-09-05 | 4.640 | 4.660 | 4.570 | 4.600 | 4.600 | 19,169,879 |
| 2024-09-04 | 4.620 | 4.680 | 4.610 | 4.660 | 4.660 | 20,157,799 |
| 2024-09-03 | 4.690 | 4.750 | 4.620 | 4.660 | 4.660 | 23,319,138 |
| 2024-09-02 | 4.600 | 4.740 | 4.590 | 4.670 | 4.670 | 51,238,322 |
| 2024-08-30 | 4.460 | 4.740 | 4.430 | 4.630 | 4.630 | 61,492,898 |
| 2024-08-29 | 4.400 | 4.410 | 4.320 | 4.330 | 4.330 | 27,511,431 |
| 2024-08-28 | 4.440 | 4.480 | 4.400 | 4.420 | 4.420 | 12,006,300 |
| 2024-08-27 | 4.440 | 4.460 | 4.400 | 4.440 | 4.440 | 11,502,713 |
| 2024-08-26 | 4.510 | 4.520 | 4.420 | 4.450 | 4.450 | 17,434,100 |
| 2024-08-23 | 4.490 | 4.540 | 4.470 | 4.510 | 4.510 | 14,271,234 |
| 2024-08-22 | 4.520 | 4.540 | 4.480 | 4.490 | 4.490 | 12,021,958 |
| 2024-08-21 | 4.560 | 4.590 | 4.520 | 4.540 | 4.540 | 12,467,900 |
| 2024-08-20 | 4.670 | 4.680 | 4.520 | 4.560 | 4.560 | 23,010,502 |
| 2024-08-19 | 4.610 | 4.710 | 4.600 | 4.670 | 4.670 | 19,177,004 |
| 2024-08-16 | 4.610 | 4.670 | 4.580 | 4.610 | 4.610 | 16,327,900 |
| 2024-08-15 | 4.550 | 4.640 | 4.510 | 4.600 | 4.600 | 20,679,299 |
| 2024-08-14 | 4.620 | 4.620 | 4.550 | 4.560 | 4.560 | 16,903,523 |
| 2024-08-13 | 4.610 | 4.630 | 4.540 | 4.600 | 4.600 | 17,101,046 |
| 2024-08-12 | 4.550 | 4.640 | 4.530 | 4.610 | 4.610 | 29,512,290 |
| 2024-08-09 | 4.650 | 4.690 | 4.520 | 4.550 | 4.550 | 38,285,800 |
| 2024-08-08 | 4.700 | 4.720 | 4.610 | 4.650 | 4.650 | 28,925,420 |
| 2024-08-07 | 4.730 | 4.770 | 4.690 | 4.710 | 4.710 | 18,086,205 |
| 2024-08-06 | 4.750 | 4.790 | 4.700 | 4.740 | 4.740 | 23,379,713 |
| 2024-08-05 | 4.880 | 4.920 | 4.710 | 4.720 | 4.720 | 33,217,709 |
| 2024-08-02 | 4.910 | 5.010 | 4.860 | 4.930 | 4.930 | 26,677,136 |
| 2024-08-01 | 4.910 | 5.000 | 4.900 | 4.920 | 4.920 | 26,041,323 |
| 2024-07-31 | 4.770 | 4.910 | 4.740 | 4.900 | 4.900 | 28,602,358 |
| 2024-07-30 | 4.750 | 4.810 | 4.700 | 4.760 | 4.760 | 20,953,405 |
| 2024-07-29 | 4.780 | 4.810 | 4.730 | 4.750 | 4.750 | 20,330,327 |
| 2024-07-26 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 18,301,110 |
| 2024-07-25 | 4.780 | 4.810 | 4.670 | 4.730 | 4.730 | 23,793,231 |
| 2024-07-24 | 4.840 | 4.860 | 4.790 | 4.800 | 4.800 | 18,020,500 |
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.