OTC Markets OTCPK - Delayed Quote
USD
Sino Land Company Limited (SNLAY)
6.80
0.00
(0.00%)
At close: November 5 at 3:40:30 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
6.80
6.80
6.80
6.80
6.80
424
Nov 4, 2026
6.80
7.39
6.72
7.39
7.39
5,500
Nov 3, 2026
6.64
6.64
6.64
6.64
6.64
300
Nov 2, 2026
6.55
7.04
6.55
7.04
7.04
2,800
Oct 30, 2026
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
6.46
6.74
6.46
6.52
6.52
4,600
Oct 29, 2026
7.45
7.45
6.93
7.44
7.17
1,900
Oct 28, 2026
6.90
7.44
6.59
7.40
7.13
8,000
Oct 27, 2026
6.99
7.60
6.99
7.15
6.89
2,500
Oct 26, 2026
7.42
7.55
6.34
7.55
7.27
21,900
Oct 23, 2026
7.40
7.55
6.81
6.81
6.56
2,500
Oct 22, 2026
6.53
7.05
6.53
7.01
6.75
10,700
Oct 21, 2026
7.26
7.31
6.47
7.00
6.74
3,200
Oct 20, 2026
7.35
7.35
6.17
6.17
5.94
4,200
Oct 19, 2026
6.73
6.86
6.16
6.16
5.93
5,300
Oct 16, 2026
7.16
7.16
6.61
6.74
6.49
4,300
Oct 15, 2026
7.20
7.20
6.46
6.46
6.22
1,500
Oct 14, 2026
7.09
7.19
6.13
7.19
6.93
2,500
Oct 13, 2026
6.85
7.03
6.85
6.89
6.64
7,000
Oct 12, 2026
7.12
7.12
6.04
6.04
5.82
1,500
Oct 9, 2026
6.62
6.76
6.40
6.51
6.27
3,400
Oct 8, 2026
6.60
6.66
6.59
6.66
6.41
34,000
Oct 7, 2026
6.88
6.88
6.52
6.66
6.41
5,600
Oct 6, 2026
6.88
6.88
6.36
6.88
6.63
3,300
Oct 5, 2026
6.38
6.88
6.36
6.88
6.63
5,800
Oct 2, 2026
6.57
6.88
6.57
6.88
6.63
10,200
Oct 1, 2026
6.63
6.84
6.63
6.63
6.39
1,000
Sep 30, 2026
6.47
6.72
6.06
6.06
5.84
1,300
Sep 29, 2026
6.52
6.88
6.20
6.88
6.63
2,700
Sep 28, 2026
6.39
6.88
6.16
6.88
6.63
3,500
Sep 25, 2026
6.35
6.88
6.35
6.88
6.63
600
Sep 24, 2026
6.69
7.00
5.94
7.00
6.74
3,900
Sep 23, 2026
6.95
7.04
5.99
5.99
5.77
2,600
Sep 22, 2026
6.57
6.88
6.48
6.48
6.24
16,400
Sep 21, 2026
6.23
6.95
6.23
6.95
6.69
3,000
Sep 18, 2026
5.98
6.42
5.98
6.38
6.15
22,300
Sep 17, 2026
6.44
6.83
6.36
6.83
6.58
7,300
Sep 16, 2026
6.50
6.85
6.41
6.45
6.21
32,400
Sep 15, 2026
6.58
6.80
6.40
6.80
6.55
5,500
Sep 14, 2026
6.51
6.99
6.51
6.99
6.73
4,100
Sep 11, 2026
6.61
6.77
6.61
6.77
6.52
26,000
Sep 10, 2026
6.58
7.09
6.57
7.09
6.83
2,500
Sep 9, 2026
6.83
6.83
6.56
6.77
6.52
15,500
Sep 8, 2026
6.82
7.21
6.16
7.12
6.86
7,300
Sep 4, 2026
6.88
7.19
6.68
6.68
6.43
73,500
Sep 3, 2026
6.58
6.95
6.58
6.73
6.48
2,500
Sep 2, 2026
6.55
6.63
6.55
6.58
6.34
5,700
Sep 1, 2026
6.83
6.83
6.42
6.42
6.18
1,300
Aug 31, 2026
6.72
6.99
6.71
6.85
6.60
3,500
Aug 28, 2026
6.96
6.96
6.60
6.72
6.47
2,000
Aug 27, 2026
6.50
7.28
6.41
7.28
7.01
4,200
Aug 26, 2026
6.33
6.90
6.33
6.33
6.10
1,200
Aug 25, 2026
6.59
6.84
6.57
6.84
6.59
3,400
Aug 24, 2026
6.45
7.21
6.42
6.42
6.18
2,500
Aug 21, 2026
6.46
6.94
6.40
6.40
6.16
2,500
Aug 20, 2026
6.79
6.79
6.79
6.79
6.54
1,300
Aug 19, 2026
6.58
6.69
6.39
6.66
6.41
1,600
Aug 18, 2026
6.45
6.90
6.14
6.45
6.21
3,000
Aug 17, 2026
6.47
6.95
6.47
6.48
6.24
4,300
Aug 14, 2026
6.80
6.83
6.79
6.79
6.54
11,500
Aug 13, 2026
6.56
6.93
6.56
6.75
6.50
27,800
Aug 12, 2026
6.56
7.09
6.50
6.50
6.26
2,400
Aug 11, 2026
6.47
7.09
6.47
7.09
6.83
28,700
Aug 10, 2026
7.17
7.17
6.96
6.98
6.72
1,900
Aug 7, 2026
6.65
6.87
6.65
6.87
6.62
14,800
Aug 6, 2026
6.77
7.14
6.77
7.14
6.88
3,900
Aug 5, 2026
7.19
7.19
7.03
7.16
6.90
1,000
Aug 4, 2026
6.99
7.32
6.88
7.32
7.05
3,500
Aug 3, 2026
6.35
6.96
6.35
6.52
6.28
2,100
Jul 31, 2026
6.84
7.35
6.34
6.34
6.11
600
Jul 30, 2026
6.87
6.87
6.87
6.87
6.62
200
Jul 29, 2026
6.51
7.30
6.37
7.30
7.03
1,500
Jul 28, 2026
6.76
7.17
6.74
6.74
6.49
700
Jul 27, 2026
7.17
7.17
6.53
6.89
6.64
2,100
Jul 24, 2026
6.78
7.34
6.78
7.34
7.07
1,500
Jul 23, 2026
7.10
7.10
7.10
7.10
6.84
-
Jul 22, 2026
7.34
7.45
6.92
7.10
6.84
1,400
Jul 21, 2026
7.32
7.32
6.96
6.96
6.70
500
Jul 20, 2026
7.01
7.35
6.82
7.35
7.08
1,500
Jul 17, 2026
7.16
7.27
6.36
7.27
7.00
4,900
Jul 16, 2026
6.93
6.93
6.23
6.23
6.00
4,500
Jul 15, 2026
7.23
7.23
6.65
6.86
6.61
19,000
Jul 14, 2026
7.12
7.12
6.58
6.58
6.34
6,000
Jul 13, 2026
6.56
6.73
6.29
6.29
6.06
1,400
Jul 10, 2026
7.02
7.11
6.24
7.11
6.85
1,600
Jul 9, 2026
6.37
6.72
5.97
5.97
5.75
1,900
Jul 8, 2026
6.72
6.95
6.58
6.58
6.34
1,600
Jul 7, 2026
6.33
6.48
6.33
6.48
6.24
600
Jul 6, 2026
6.71
6.72
6.60
6.63
6.39
11,400
Jul 2, 2026
6.94
7.09
6.90
7.09
6.83
800
Jul 1, 2026
6.57
7.08
6.06
7.08
6.82
4,700
Jun 30, 2026
6.54
7.10
6.03
6.03
5.81
2,000
Jun 29, 2026
6.54
6.76
6.42
6.68
6.43
20,500
Jun 26, 2026
6.78
6.92
6.68
6.76
6.51
3,500
Jun 25, 2026
6.75
7.00
6.75
6.96
6.70
2,300
Jun 24, 2026
7.00
7.00
6.58
6.99
6.73
3,300
Jun 23, 2026
6.37
7.00
6.37
7.00
6.74
2,100
Jun 22, 2026
6.81
7.30
6.52
6.52
6.28
22,400
Jun 18, 2026
7.19
7.19
7.00
7.00
6.74
12,100
Jun 17, 2026
7.04
7.11
7.02
7.11
6.85
1,200
Jun 16, 2026
7.42
7.64
7.14
7.63
7.35
7,100
Jun 15, 2026
7.44
7.70
7.18
7.18
6.92
3,200
Jun 12, 2026
7.21
7.26
7.18
7.18
6.92
31,800
Jun 11, 2026
7.27
7.63
7.10
7.63
7.35
42,100
Jun 10, 2026
7.21
7.65
7.21
7.65
7.37
4,000
Jun 9, 2026
7.33
7.82
6.89
7.82
7.53
2,400
Jun 8, 2026
7.51
7.94
7.32
7.94
7.65
25,300
Jun 5, 2026
7.38
7.85
6.90
7.85
7.56
1,700
Jun 4, 2026
7.45
7.98
7.45
7.98
7.69
1,900
Jun 3, 2026
7.67
7.67
7.52
7.52
7.24
2,200
Jun 2, 2026
7.42
7.50
7.03
7.49
7.21
1,300
Jun 1, 2026
7.51
7.85
7.51
7.85
7.56
800
May 29, 2026
7.47
7.94
7.38
7.94
7.65
2,900
May 28, 2026
7.46
7.46
6.97
6.97
6.71
700
May 27, 2026
7.70
7.70
7.49
7.53
7.25
10,000
May 26, 2026
8.00
8.00
8.00
8.00
7.71
-
May 22, 2026
8.09
8.10
8.00
8.00
7.71
20,800
May 21, 2026
8.10
8.10
8.10
8.10
7.80
200
May 20, 2026
8.13
8.13
8.13
8.13
7.83
500
May 19, 2026
8.15
8.15
8.12
8.12
7.82
500
May 18, 2026
8.20
8.20
8.00
8.20
7.90
2,700
May 15, 2026
8.25
8.25
7.55
7.55
7.27
2,400
May 14, 2026
8.31
8.31
8.31
8.31
8.00
2,700
May 13, 2026
8.24
8.24
8.24
8.24
7.94
1,300
May 12, 2026
7.82
8.24
7.82
8.24
7.94
2,300
May 11, 2026
8.21
8.41
8.02
8.20
7.90
1,000
May 8, 2026
7.81
8.16
7.81
8.16
7.86
700
May 7, 2026
8.89
8.89
8.89
8.89
8.56
400
May 6, 2026
8.60
8.75
8.15
8.75
8.43
2,100
May 5, 2026
8.29
8.78
7.82
8.78
8.46
1,000
May 4, 2026
8.03
8.03
8.03
8.03
7.73
-
May 1, 2026
8.27
8.27
7.54
8.03
7.73
800
Apr 30, 2026
8.06
8.13
7.57
8.13
7.83
2,400
Apr 29, 2026
8.06
8.58
7.83
8.58
8.26
1,700
Apr 28, 2026
7.46
8.10
7.46
8.10
7.80
1,400
Apr 27, 2026
8.20
8.20
8.20
8.20
7.90
800
Apr 24, 2026
8.00
8.41
7.95
8.41
8.10
11,900
Apr 23, 2026
8.02
8.02
7.94
8.00
7.71
600
Apr 22, 2026
8.20
8.20
8.20
8.20
7.90
400
Apr 21, 2026
8.21
8.21
8.21
8.21
7.91
300
Apr 20, 2026
7.69
8.00
7.59
7.84
7.55
2,600
Apr 17, 2026
8.03
8.08
7.72
8.08
7.78
1,700
Apr 16, 2026
7.65
8.24
7.65
8.24
7.94
1,200
Apr 15, 2026
7.98
7.98
7.73
7.73
7.45
1,100
Apr 14, 2026
7.52
7.75
7.20
7.75
7.46
4,100
Apr 13, 2026
6.99
7.95
6.99
7.95
7.66
1,000
Apr 10, 2026
8.03
8.03
8.03
8.03
7.73
500
Apr 9, 2026
7.60
8.05
7.60
8.05
7.75
2,900
Apr 8, 2026
7.26
7.70
7.26
7.53
7.25
1,600
Apr 7, 2026
7.67
7.71
7.31
7.31
7.04
1,200
Apr 6, 2026
7.89
7.89
7.89
7.89
7.60
-
Apr 2, 2026
7.55
7.89
7.45
7.89
7.60
8,300
Apr 1, 2026
7.14
7.14
7.14
7.14
6.88
1,000
Mar 31, 2026
7.77
7.77
7.77
7.77
7.48
400
Mar 30, 2026
7.74
7.85
7.10
7.49
7.21
2,600
Mar 27, 2026
7.45
7.45
7.16
7.16
6.90
600
Mar 26, 2026
7.48
7.48
7.31
7.31
7.04
2,000
Mar 25, 2026
7.50
7.58
7.30
7.58
7.30
7,300
Mar 24, 2026
7.36
7.36
7.36
7.36
7.09
200
Mar 23, 2026
7.28
7.58
7.28
7.58
7.30
2,800
Mar 20, 2026
7.75
7.75
7.41
7.41
7.14
1,100
Mar 19, 2026
7.43
7.48
7.43
7.44
7.17
1,000
Mar 18, 2026
7.42
7.42
7.42
7.42
7.15
300
Mar 17, 2026
7.61
7.65
7.38
7.50
7.22
1,200
Mar 16, 2026
7.60
7.60
7.45
7.54
7.26
2,100
Mar 13, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
7.64
7.64
7.25
7.25
6.98
700
Mar 12, 2026
7.49
7.49
7.20
7.20
6.84
1,100
Mar 11, 2026
7.28
7.28
7.25
7.25
6.89
1,000
Mar 10, 2026
7.38
7.80
7.38
7.80
7.41
2,000
Mar 9, 2026
7.56
7.56
7.56
7.56
7.18
1,000
Mar 6, 2026
7.18
7.47
7.18
7.45
7.08
5,700
Mar 5, 2026
7.50
7.99
7.50
7.99
7.59
4,100
Mar 4, 2026
7.56
7.83
7.56
7.83
7.44
3,400
Mar 3, 2026
7.63
7.79
7.56
7.56
7.18
1,100
Mar 2, 2026
7.83
8.20
7.83
8.20
7.79
600
Feb 27, 2026
7.88
8.35
7.88
8.10
7.70
1,800
Feb 26, 2026
8.24
8.24
7.96
8.12
7.72
1,000
Feb 25, 2026
8.08
8.36
8.08
8.36
7.94
1,500
Feb 24, 2026
8.44
8.45
8.30
8.30
7.89
27,300
Feb 23, 2026
8.03
8.05
8.02
8.02
7.62
1,600
Feb 20, 2026
8.30
8.30
8.30
8.30
7.89
20,300
Feb 19, 2026
8.25
8.30
8.02
8.16
7.75
6,000
Feb 18, 2026
7.73
8.15
7.73
8.13
7.73
7,300
Feb 17, 2026
8.27
8.27
7.95
7.95
7.56
1,700
Feb 13, 2026
7.94
8.23
7.94
8.23
7.82
8,200
Feb 12, 2026
8.30
8.30
8.30
8.30
7.89
1,200
Feb 11, 2026
8.24
8.24
7.65
7.65
7.27
1,400
Feb 10, 2026
8.30
8.30
8.30
8.30
7.89
2,000
Feb 9, 2026
8.00
8.00
8.00
8.00
7.60
200
Feb 6, 2026
7.65
7.65
7.65
7.65
7.27
-
Feb 5, 2026
8.13
8.13
7.65
7.65
7.27
3,300
Feb 4, 2026
7.70
8.01
7.59
7.98
7.58
4,500
Feb 3, 2026
7.55
7.55
7.55
7.55
7.17
200
Feb 2, 2026
7.55
7.55
7.55
7.55
7.17
300
Jan 30, 2026
7.42
7.63
7.42
7.63
7.25
400
Jan 29, 2026
7.82
7.82
7.82
7.82
7.43
-
Jan 28, 2026
7.69
7.90
7.09
7.82
7.43
3,800
Jan 27, 2026
7.09
7.78
7.09
7.09
6.74
900
Jan 26, 2026
7.44
7.44
7.44
7.44
7.07
700
Jan 23, 2026
7.30
7.30
7.30
7.30
6.94
-
Jan 22, 2026
7.43
7.43
7.29
7.30
6.94
1,000
Jan 21, 2026
7.54
7.75
7.54
7.75
7.37
3,000
Jan 20, 2026
6.72
7.38
6.72
7.10
6.75
24,300
Jan 16, 2026
7.13
7.40
7.13
7.40
7.03
500
Jan 15, 2026
7.25
7.40
7.25
7.40
7.03
6,100
Jan 14, 2026
7.65
7.65
7.65
7.65
7.27
-
Jan 13, 2026
7.65
7.65
6.83
7.65
7.27
4,800
Jan 12, 2026
7.00
7.15
6.98
7.15
6.79
1,300
Jan 9, 2026
7.00
7.00
6.78
6.90
6.56
2,800
Jan 8, 2026
7.00
7.00
6.94
6.94
6.60
1,400
Jan 7, 2026
6.71
6.88
6.56
6.88
6.54
2,400
Jan 6, 2026
6.80
7.00
6.80
7.00
6.65
1,000
Jan 5, 2026
6.45
7.00
6.45
7.00
6.65
900
Jan 2, 2026
6.63
6.98
6.41
6.98
6.63
900
Dec 31, 2025
6.05
6.05
6.05
6.05
5.75
1,000
Dec 30, 2025
6.81
6.81
6.81
6.81
6.47
-
Dec 29, 2025
6.81
6.81
6.81
6.81
6.47
-
Dec 26, 2025
7.00
7.00
6.80
6.81
6.47
1,400
Dec 24, 2025
7.00
7.00
7.00
7.00
6.65
200
Dec 23, 2025
6.47
6.64
6.47
6.64
6.31
2,000
Dec 22, 2025
6.86
6.86
6.52
6.52
6.20
1,400
Dec 19, 2025
6.58
6.73
6.58
6.73
6.40
2,700
Dec 18, 2025
6.71
6.71
6.71
6.71
6.38
700
Dec 17, 2025
6.65
6.65
6.65
6.65
6.32
-
Dec 16, 2025
6.71
6.71
6.65
6.65
6.32
10,800
Dec 15, 2025
6.64
6.64
6.58
6.58
6.25
10,500
Dec 12, 2025
6.86
6.86
6.65
6.80
6.46
4,000
Dec 11, 2025
7.00
7.00
6.78
6.78
6.44
600
Dec 10, 2025
6.66
6.86
6.65
6.86
6.52
900
Dec 9, 2025
7.00
7.00
7.00
7.00
6.65
-
Dec 8, 2025
7.00
7.00
7.00
7.00
6.65
200
Dec 5, 2025
7.25
7.25
7.25
7.25
6.89
-
Dec 4, 2025
6.35
7.25
6.35
7.25
6.89
1,300
Dec 3, 2025
6.70
6.70
6.70
6.70
6.37
-
Dec 2, 2025
6.70
6.70
6.70
6.70
6.37
2,700
Dec 1, 2025
6.42
6.42
6.42
6.42
6.10
600
Nov 28, 2025
6.25
6.25
6.25
6.25
5.94
200
Nov 26, 2025
6.70
6.71
6.38
6.71
6.38
1,100
Nov 25, 2025
6.50
6.53
6.50
6.53
6.21
400
Nov 24, 2025
6.71
6.71
6.26
6.26
5.95
900
Nov 21, 2025
6.55
6.55
6.55
6.55
6.22
1,500
Nov 20, 2025
6.52
6.52
6.39
6.39
6.07
3,100
Nov 19, 2025
6.80
6.80
6.80
6.80
6.46
-
Nov 18, 2025
6.80
6.80
6.80
6.80
6.46
400
Nov 17, 2025
7.15
7.15
7.15
7.15
6.79
1,700
Nov 14, 2025
6.95
6.95
6.90
6.95
6.60
1,500
Nov 13, 2025
6.80
7.11
6.80
7.11
6.76
4,300
Nov 12, 2025
6.45
6.45
6.45
6.45
6.13
-
Nov 11, 2025
6.68
6.68
6.45
6.45
6.13
500
Nov 10, 2025
6.79
6.80
6.46
6.80
6.46
1,500
Nov 7, 2025
6.72
6.80
6.72
6.80
6.46
2,100
Nov 6, 2025
6.52
6.80
6.37
6.80
6.46
3,700
