Sinoma Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	52.500	55.240	49.410	50.080	50.080	51,393,777
2026-07-21	50.940	54.320	45.250	53.630	53.630	74,889,773
2026-07-20	58.010	59.310	50.270	50.280	50.280	57,750,809
2026-07-17	59.750	60.750	54.770	55.850	55.850	62,010,523
2026-07-16	65.000	65.880	60.860	60.860	60.860	48,791,871
2026-07-15	72.290	74.000	67.390	67.620	67.620	37,788,555
2026-07-14	66.600	72.920	65.310	72.350	72.350	50,760,266
2026-07-13	69.480	71.680	65.880	66.640	66.640	50,758,895
2026-07-10	74.740	78.080	70.500	70.890	70.890	52,303,680
2026-07-09	74.920	76.170	70.010	74.750	74.750	53,908,816
2026-07-08	75.320	78.690	72.060	72.740	72.740	45,769,730
2026-07-07	77.180	79.890	72.420	74.300	74.300	45,149,297
2026-07-06	84.470	85.960	76.580	76.580	76.580	47,879,230
2026-07-03	80.810	89.780	80.330	85.090	85.090	47,211,551
2026-07-02	84.300	86.800	81.590	82.220	82.220	46,358,438
2026-07-01	93.000	94.200	87.770	88.700	88.700	45,008,000
2026-06-30	90.000	93.800	87.760	90.000	90.000	56,531,559
2026-06-29	99.000	99.580	87.900	90.500	90.500	95,229,719
2026-06-26	95.190	102.22	94.780	97.670	97.670	89,184,852
2026-06-25	87.040	92.930	85.000	92.930	92.930	37,853,238
2026-06-24	76.990	84.480	76.990	84.480	84.480	63,695,055
2026-06-23	83.250	83.570	75.890	76.800	76.800	59,306,496
2026-06-22	81.950	85.420	79.370	84.320	84.320	74,231,023
2026-06-18	82.250	82.800	78.200	80.550	80.550	71,875,516
2026-06-17	76.260	82.410	75.760	82.410	82.410	82,574,336
2026-06-16	70.900	74.920	70.900	74.920	74.920	54,708,520
2026-06-15	64.260	68.110	62.320	68.110	68.110	55,542,320
2026-06-12	65.870	67.460	61.920	61.920	61.920	64,734,941
2026-06-11	62.470	65.000	60.760	63.880	63.880	53,153,000
2026-06-10	64.680	65.550	61.870	62.800	62.800	54,513,168
2026-06-09	61.130	64.680	60.800	64.680	64.680	45,592,531
2026-06-08	59.250	61.790	57.800	58.800	58.800	49,100,504
2026-06-05	62.800	66.350	60.930	62.730	62.730	53,943,680
2026-06-04	62.810	64.450	61.520	63.800	63.800	46,253,641
2026-06-03	64.250	67.310	62.280	63.620	63.620	71,157,844
2026-06-02	63.240	65.730	60.600	65.430	65.430	68,404,109
2026-06-01	72.400	72.400	64.040	64.040	64.040	61,264,871
2026-05-29	75.730	75.730	70.500	71.150	71.150	46,230,727
2026-05-28	70.800	76.950	70.800	76.510	76.076	50,805,220
2026-05-27	75.060	75.290	70.210	70.750	70.349	43,843,135
2026-05-26	73.990	77.060	72.610	74.240	73.819	51,180,798
2026-05-25	73.000	75.620	71.060	74.880	74.455	46,644,426
2026-05-22	65.000	71.280	65.000	71.280	70.876	49,637,303
2026-05-21	66.440	69.460	64.680	64.800	64.432	45,676,700
2026-05-20	64.130	66.190	62.820	65.210	64.840	31,117,139
2026-05-19	65.340	65.900	62.040	64.280	63.915	37,983,159
2026-05-18	63.730	67.910	63.250	65.640	65.268	42,035,402
2026-05-15	68.790	70.100	64.040	64.780	64.413	63,574,241
2026-05-14	66.920	71.900	65.020	68.790	68.400	59,764,812
2026-05-13	64.300	67.880	62.590	66.910	66.531	56,609,494
2026-05-12	63.060	66.760	60.600	65.990	65.616	61,031,055
2026-05-11	63.400	63.930	60.520	63.080	62.722	47,817,743
2026-05-08	62.360	64.930	61.180	62.400	62.046	39,511,281
2026-05-07	62.950	63.850	60.520	63.180	62.822	59,176,568
2026-05-06	56.210	60.690	56.210	60.690	60.346	45,471,881
2026-04-30	57.010	57.230	53.510	55.170	54.857	48,540,638
2026-04-29	52.750	57.580	52.660	56.900	56.577	58,174,264
2026-04-28	52.150	54.930	51.010	53.380	53.077	53,801,290
2026-04-27	53.560	54.240	51.800	52.070	51.775	44,771,670
2026-04-24	52.000	53.400	50.860	52.520	52.222	44,382,533

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.4340 CNY
2025-05-30	0.2250 CNY
2024-05-31	0.5600 CNY
2023-05-31	0.6600 CNY
2022-06-01	0.6350 CNY
2021-05-28	0.4000 CNY
2020-05-22	0.2600 CNY
2019-05-23	0.2430 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.