Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.480	12.590	12.320	12.420	12.420	13,574,087
2024-04-24	12.450	12.650	12.440	12.540	12.540	13,034,700
2024-04-23	12.920	12.990	12.430	12.510	12.510	19,394,884
2024-04-22	12.990	13.120	12.790	12.890	12.890	17,725,105
2024-04-19	12.760	13.090	12.760	13.000	13.000	20,561,117
2024-04-18	12.710	13.040	12.650	12.870	12.870	28,983,113
2024-04-17	12.290	12.850	12.170	12.770	12.770	30,130,876
2024-04-16	12.380	12.660	12.220	12.300	12.300	28,250,025
2024-04-15	11.680	12.540	11.660	12.440	12.440	33,305,888
2024-04-12	11.770	11.870	11.620	11.650	11.650	13,485,721
2024-04-11	11.570	11.930	11.470	11.810	11.810	19,745,624
2024-04-10	11.600	11.880	11.560	11.680	11.680	13,993,600
2024-04-09	11.680	11.850	11.600	11.650	11.650	12,208,568
2024-04-08	11.660	11.870	11.490	11.690	11.690	12,831,914
2024-04-03	11.640	11.700	11.450	11.670	11.670	13,387,432
2024-04-02	11.650	11.800	11.550	11.700	11.700	14,036,377
2024-04-01	11.260	11.730	11.250	11.700	11.700	20,719,065
2024-03-29	11.370	11.390	11.110	11.240	11.240	7,359,650
2024-03-28	11.220	11.500	11.140	11.350	11.350	23,026,118
2024-03-27	11.090	11.400	11.090	11.190	11.190	33,593,412
2024-03-26	10.770	10.910	10.690	10.890	10.890	11,839,377
2024-03-25	10.610	10.980	10.610	10.800	10.800	18,666,283
2024-03-22	10.990	11.060	10.590	10.650	10.650	24,168,445
2024-03-21	11.100	11.120	10.860	10.940	10.940	13,922,311
2024-03-20	11.100	11.160	11.020	11.060	11.060	10,698,024
2024-03-19	11.370	11.400	11.100	11.130	11.130	17,324,522
2024-03-18	11.070	11.400	11.060	11.380	11.380	21,212,102
2024-03-15	11.090	11.150	10.930	11.040	11.040	12,204,500
2024-03-14	11.040	11.290	11.000	11.090	11.090	14,524,639
2024-03-13	11.120	11.300	10.790	11.040	11.040	21,493,570
2024-03-12	11.390	11.420	11.070	11.150	11.150	16,209,900
2024-03-11	11.670	11.820	11.160	11.400	11.400	19,965,294
2024-03-08	11.500	11.700	11.420	11.690	11.690	10,999,370
2024-03-07	11.700	11.800	11.450	11.500	11.500	15,218,664
2024-03-06	11.800	11.920	11.620	11.690	11.690	18,972,320
2024-03-05	11.300	11.970	11.250	11.830	11.830	31,736,454
2024-03-04	11.360	11.400	11.180	11.360	11.360	15,725,860
2024-03-01	11.220	11.400	11.080	11.340	11.340	19,564,290
2024-02-29	10.950	11.230	10.900	11.230	11.230	18,855,250
2024-02-28	11.110	11.320	11.000	11.030	11.030	23,913,656
2024-02-27	10.900	11.110	10.810	11.110	11.110	14,969,752
2024-02-26	11.200	11.260	10.890	10.970	10.970	22,568,791
2024-02-23	11.340	11.370	10.930	11.280	11.280	26,083,320
2024-02-22	11.260	11.380	11.100	11.330	11.330	20,937,580
2024-02-21	11.370	11.730	11.220	11.320	11.320	27,537,958
2024-02-20	11.080	11.560	10.890	11.510	11.510	24,857,879
2024-02-19	11.250	11.310	10.760	11.170	11.170	25,645,417
2024-02-08	11.330	11.980	11.010	11.250	11.250	41,705,327
2024-02-07	10.780	11.380	10.680	11.350	11.350	38,304,217
2024-02-06	10.060	11.070	9.920	10.860	10.860	27,914,861
2024-02-05	10.350	10.530	9.840	10.400	10.400	30,161,405
2024-02-02	10.310	10.670	10.100	10.440	10.440	30,371,072
2024-02-01	10.910	11.000	10.400	10.460	10.460	36,608,996
2024-01-31	10.950	11.250	10.840	11.100	11.100	23,972,600
2024-01-30	10.910	11.280	10.830	11.060	11.060	23,947,361
2024-01-29	10.850	11.940	10.850	11.130	11.130	42,806,994
2024-01-26	11.190	11.190	10.750	10.930	10.930	34,698,833
2024-01-25	10.400	11.310	10.400	11.300	11.300	51,260,174
2024-01-24	9.780	10.570	9.700	10.480	10.480	29,491,446
2024-01-23	9.540	9.790	9.530	9.730	9.730	15,332,806

← NewerPage 11 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.