End of day Prices (full format), 75 Days for (SDG) SUNLAND GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-May-11 Mon
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| 76.9
| 76.9
| 0.0 |
2009-May-08 Fri
| 0.545
| 0.545
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2009-May-07 Thu
| ###
| 0.545
| 0.525
| 0.545
|
|
| 70.6
| 70.6
| 0.0 |
2009-May-06 Wed
| 0.55
| 0.555
| 0.53
| 0.54
|
|
| 26.0
| 26.0
| 0.0 |
2009-May-05 Tue
| 0.54
| 0.56
| ###
| 0.55
| 318,841
| 89,275
| 75.9
| 75.9
| ### |
2009-May-04 Mon
| 0.55
| 0.555
| 0.525
| 0.55
| 396,772
| 214,256
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| 0.56
| 0.53
| 0.545
| 107,474
| 58,573
| 78.4
| 78.4
| 0.0 |
2009-Apr-30 Thu
| ###
| 0.56
| 0.525
| 0.56
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| 0.475
| 0.54
| 0.475
| 0.54
| 1,105,872
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 0.485
| ###
| 0.485
| 408,925
| ###
| 88.3
| 88.3
| 0.0 |
2009-Apr-27 Mon
| 0.47
| 0.485
| 0.46
| 0.475
| 634,753
| 299,920
| 80.6
| 80.6
| ### |
2009-Apr-24 Fri
| ###
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 0.5
| 0.51
| 0.44
| 0.475
| 1,758,640
| 835,354
| 8.8
| 8.8
| ### |
2009-Apr-22 Wed
| ###
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 0.53
| 0.53
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 0.54
| 0.545
| 0.525
| 0.545
|
|
| 77.9
| 77.9
| 0.0 |
2009-Apr-17 Fri
| 0.55
| 0.555
| ###
| 0.545
| 667,180
| 185,142
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 0.545
| 0.555
| 0.54
| 0.55
|
|
| 69.0
| 69.0
| ### |
2009-Apr-15 Wed
| 0.53
| 0.55
| 0.525
| 0.545
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 0.545
| 0.56
| ###
| ###
| 988,242
| ###
| 19.3
| 19.3
| 0.0 |
2009-Apr-09 Thu
| 0.555
| 0.555
| ###
| 0.54
| 281,359
| 78,077
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 0.52
| 0.525
| 740,045
| ###
| 7.9
| 7.9
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2009-Apr-06 Mon
| 0.575
| ###
| 0.575
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Apr-03 Fri
| 0.57
| ###
| ###
| 0.57
| 797,955
| 0
| 67.3
| 67.3
| ### |
2009-Apr-02 Thu
| 0.58
| ###
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| 0.555
| 0.555
| 1,449,846
| ###
| 6.0
| 6.0
| ### |
2009-Mar-31 Tue
| 0.58
| 0.685
| 0.575
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2009-Mar-30 Mon
| 0.52
| ###
| 0.48
| ###
| 5,022,854
| 1,205,484
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 0.475
| 0.52
| 0.445
| 0.52
| 5,096,978
| ###
| 92.8
| 92.8
| 0.0 |
2009-Mar-26 Thu
| 0.42
| 0.455
| 0.41
| 0.42
|
|
| 61.9
| 61.9
| ### |
2009-Mar-25 Wed
| 0.46
| ###
| 0.41
| 0.41
| 1,298,754
| 266,244
| 2.7
| 2.7
| ### |
2009-Mar-24 Tue
| ###
| 0.485
| 0.45
| 0.45
| 1,319,782
| ###
| 18.5
| 18.5
| 0.0 |
2009-Mar-23 Mon
| ###
| 0.44
| ###
| 0.43
|
|
| 82.5
| 82.5
| ### |
2009-Mar-20 Fri
| 0.455
| 0.455
| 0.41
| 0.425
|
|
| 10.0
| 10.0
| ### |
2009-Mar-19 Thu
| 0.52
| 0.55
| ###
| ###
| 3,219,647
| ###
| 3.2
| 3.2
| 0.0 |
2009-Mar-18 Wed
| 0.46
| ###
| 0.455
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| 0.43
| 2,021,747
| 0
| 97.4
| 97.4
| ### |
2009-Mar-16 Mon
| ###
| ###
| 0.325
| 0.355
| 2,491,822
| 404,921
| 91.2
| 91.2
| 0.0 |
2009-Mar-13 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.325
| ###
| ###
| 714,544
| ###
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 0.29
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Mar-05 Thu
| ###
| 0.375
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 2,970,529
| 0
| 18.3
| 18.3
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2009-Feb-26 Thu
| 0.355
| ###
| ###
| ###
| 3,158,526
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 1,288,754
| 0
| 21.0
| 21.0
| 0.0 |
2009-Feb-24 Tue
| ###
| 0.375
| ###
| 0.355
| 2,268,958
| 425,429
| 17.0
| 17.0
| 0.0 |
2009-Feb-23 Mon
| 0.4
| 0.4
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2009-Feb-20 Fri
| 0.425
| 0.425
| ###
| ###
| 5,519,285
| 1,172,848
| 6.9
| 6.9
| 0.0 |
2009-Feb-19 Thu
| 0.44
| 0.45
| 0.42
| 0.43
|
|
| 18.8
| 18.8
| ### |
2009-Feb-18 Wed
| 0.43
| 0.475
| 0.43
| 0.44
|
|
| 85.4
| 85.4
| ### |
2009-Feb-17 Tue
| 0.425
| 0.44
| ###
| ###
| 1,312,142
| 288,671
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 0.425
| 0.44
| 0.425
| 0.425
| 421,471
| 182,286
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| 0.445
| 0.425
| 0.425
| 842,929
| 366,674
| ###
| ###
| ### |
2009-Feb-12 Thu
| ###
| ###
| 0.42
| 0.425
| 1,314,686
| 276,084
| ###
| ###
| ### |
2009-Feb-11 Wed
| ###
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| 0.44
| 0.45
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2009-Feb-09 Mon
| 0.47
| 0.48
| ###
| 0.445
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| 0.42
| 0.47
| 0.42
| 0.455
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 0.45
| 0.455
| 0.42
| 0.42
| 1,042,072
| ###
| ###
| ###
| ### |
2009-Feb-04 Wed
| 0.49
| 0.49
| 0.44
| 0.45
| 927,742
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.51
| 0.555
| 0.475
| 0.48
|
|
| 9.2
| 9.2
| 0.0 |
2009-Feb-02 Mon
| 0.51
| 0.525
| ###
| ###
| 823,358
| ###
| 30.3
| 30.3
| 0.0 |
2009-Jan-30 Fri
| 0.51
| 0.555
| ###
| 0.51
| 1,108,671
| 307,656
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| 0.53
| ###
| 0.52
| 0.525
| 486,180
| ###
| 33.2
| 33.2
| 0.0 |
2009-Jan-28 Wed
| 0.525
| 0.55
| 0.52
| 0.525
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| 0.545
| 0.545
| 0.51
| 0.52
| 634,251
| ###
| 14.9
| 14.9
| 0.0 |
2009-Jan-23 Fri
| 0.56
| 0.58
| 0.525
| 0.55
|
|
| 38.3
| 38.3
| ### |
2009-Jan-22 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| 91.1
| 91.1
| 0.0 |
|