Sinoma Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 42.170 | 42.230 | 40.150 | 40.170 | 40.170 | 38,353,471 |
| 2026-10-21 | 42.260 | 44.010 | 41.780 | 42.360 | 42.360 | 42,220,890 |
| 2026-10-20 | 41.500 | 42.940 | 41.030 | 41.680 | 41.680 | 35,617,495 |
| 2026-10-19 | 42.010 | 42.590 | 40.140 | 41.750 | 41.750 | 42,382,027 |
| 2026-10-16 | 43.310 | 43.690 | 41.770 | 42.660 | 42.660 | 47,264,583 |
| 2026-10-15 | 41.980 | 43.930 | 41.960 | 42.500 | 42.500 | 72,315,734 |
| 2026-10-14 | 51.430 | 51.630 | 46.480 | 46.480 | 46.480 | 63,056,465 |
| 2026-10-13 | 50.000 | 53.300 | 49.510 | 51.640 | 51.640 | 41,025,895 |
| 2026-10-12 | 52.230 | 53.560 | 51.410 | 52.010 | 52.010 | 49,221,879 |
| 2026-10-09 | 52.960 | 53.100 | 49.240 | 51.800 | 51.800 | 49,793,328 |
| 2026-10-08 | 54.450 | 55.600 | 51.500 | 52.010 | 52.010 | 42,700,238 |
| 2026-09-30 | 54.900 | 55.280 | 53.500 | 54.150 | 54.150 | 33,512,773 |
| 2026-09-29 | 52.880 | 54.990 | 52.250 | 54.810 | 54.810 | 46,472,578 |
| 2026-09-28 | 56.070 | 56.660 | 52.220 | 52.740 | 52.740 | 47,321,375 |
| 2026-09-24 | 60.000 | 60.960 | 57.000 | 57.200 | 57.200 | 67,355,633 |
| 2026-09-23 | 61.410 | 63.100 | 60.260 | 60.700 | 60.700 | 61,730,305 |
| 2026-09-22 | 65.960 | 66.240 | 61.830 | 62.500 | 62.500 | 112,935,156 |
Page 1 of 1 · 17 trading days
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.