Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.680	9.780	9.490	9.590	9.590	14,268,366
2024-07-23	10.070	10.090	9.700	9.710	9.710	10,453,618
2024-07-22	10.120	10.190	9.980	10.050	10.050	8,123,100
2024-07-19	10.320	10.320	10.100	10.150	10.150	7,614,315
2024-07-18	10.130	10.280	9.990	10.260	10.260	12,854,070
2024-07-17	10.260	10.280	10.000	10.020	10.020	11,063,681
2024-07-16	10.270	10.570	10.190	10.250	10.250	10,686,345
2024-07-15	10.170	10.540	10.150	10.500	10.500	25,056,616
2024-07-12	10.270	10.270	9.880	10.100	10.100	23,730,538
2024-07-11	10.610	10.610	10.050	10.290	10.290	18,961,802
2024-07-10	10.400	10.530	10.100	10.250	10.250	33,838,851
2024-07-09	11.500	11.500	10.390	10.400	10.400	36,390,578
2024-07-08	11.800	11.800	11.380	11.540	11.540	10,097,900
2024-07-05	11.550	11.550	11.550	11.550	11.550	0
2024-07-04	11.560	11.810	11.520	11.550	11.550	9,153,520
2024-07-03	11.860	11.930	11.500	11.550	11.550	12,947,152
2024-07-02	12.150	12.160	11.570	11.870	11.870	13,872,533
2024-07-01	12.030	12.280	12.030	12.070	12.070	8,550,350
2024-06-28	11.840	12.240	11.770	12.060	12.060	9,141,811
2024-06-27	11.960	12.000	11.800	11.840	11.840	6,299,451
2024-06-26	11.880	12.010	11.790	11.960	11.960	7,963,818
2024-06-25	12.020	12.130	11.850	11.940	11.940	7,018,709
2024-06-24	12.140	12.160	11.870	12.000	12.000	7,150,702
2024-06-21	12.020	12.240	12.000	12.140	12.140	8,395,966
2024-06-20	12.050	12.250	11.960	12.050	12.050	8,574,898
2024-06-19	12.200	12.200	12.000	12.010	12.010	7,415,869
2024-06-18	12.100	12.350	12.070	12.170	12.170	9,825,696
2024-06-17	12.450	12.470	12.080	12.140	12.140	9,550,250
2024-06-14	12.400	12.650	12.350	12.460	12.460	12,542,549
2024-06-13	12.360	12.450	12.200	12.380	12.380	7,844,600
2024-06-12	12.200	12.430	12.010	12.390	12.390	9,873,819
2024-06-11	12.370	12.550	12.000	12.160	12.160	12,751,507
2024-06-07	12.450	12.590	12.320	12.410	12.410	8,965,600
2024-06-06	12.410	12.690	12.390	12.440	12.440	10,144,177
2024-06-05	12.770	12.770	12.200	12.410	12.410	11,312,900
2024-06-04	12.630	13.090	12.630	13.060	13.060	14,003,482
2024-06-03	12.590	12.900	12.560	12.660	12.660	9,721,834
2024-05-31	12.800	12.880	12.620	12.720	12.720	12,056,434
2024-05-30	12.700	12.860	12.660	12.790	12.790	10,312,205
2024-05-29	12.620	12.790	12.460	12.680	12.680	8,945,185
2024-05-28	12.870	12.920	12.460	12.530	12.530	14,793,153
2024-05-27	12.790	12.880	12.670	12.850	12.850	7,908,651
2024-05-24	12.690	12.930	12.670	12.670	12.670	9,425,000
2024-05-23	12.720	12.800	12.640	12.730	12.730	8,815,597
2024-05-22	12.980	13.050	12.730	12.750	12.750	7,937,550
2024-05-21	12.930	13.050	12.830	13.000	13.000	8,562,496
2024-05-20	13.120	13.180	12.750	12.930	12.930	15,031,216
2024-05-17	13.050	13.240	12.800	13.150	13.150	13,034,013
2024-05-16	13.050	13.190	13.000	13.030	13.030	8,927,960
2024-05-15	13.360	13.440	13.030	13.050	13.050	8,219,420
2024-05-14	13.310	13.510	13.200	13.380	13.380	14,946,600
2024-05-13	12.840	13.540	12.820	13.360	13.360	22,568,776
2024-05-10	12.840	13.050	12.760	12.930	12.930	9,647,508
2024-05-09	12.640	12.890	12.620	12.800	12.800	9,430,453
2024-05-08	12.710	12.720	12.540	12.610	12.610	8,793,022
2024-05-07	12.600	12.900	12.560	12.760	12.760	15,855,452
2024-05-06	12.750	12.870	12.530	12.600	12.600	21,575,561
2024-04-30	12.330	12.910	12.270	12.690	12.690	25,887,131
2024-04-29	12.320	12.610	11.840	12.520	12.520	45,446,807
2024-04-26	12.340	12.670	12.340	12.660	12.660	16,357,673

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.3000 CNY
2022-06-02	0.2300 CNY
2021-06-04	0.2300 CNY
2020-06-11	0.3010 CNY
2019-06-13	0.2650 CNY

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