Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.900	10.020	9.620	9.690	9.690	18,847,925
2024-01-19	10.080	10.100	9.810	9.910	9.910	10,097,119
2024-01-18	9.980	10.110	9.700	10.080	10.080	16,868,331
2024-01-17	10.100	10.280	9.980	9.980	9.980	11,993,647
2024-01-16	10.110	10.230	10.010	10.130	10.130	10,027,367
2024-01-15	9.900	10.270	9.810	10.100	10.100	20,681,990
2024-01-12	9.810	10.080	9.810	9.900	9.900	19,347,638
2024-01-11	9.850	10.020	9.800	9.870	9.870	12,456,823
2024-01-10	9.800	9.990	9.740	9.940	9.940	14,847,975
2024-01-09	9.880	9.900	9.740	9.830	9.830	14,130,943
2024-01-08	9.880	9.990	9.720	9.880	9.880	19,279,249
2024-01-05	9.900	10.270	9.850	9.930	9.930	25,702,818
2024-01-04	9.700	9.990	9.600	9.940	9.940	26,400,182
2024-01-03	9.490	9.730	9.490	9.680	9.680	15,428,511
2024-01-02	9.400	9.650	9.340	9.530	9.530	16,040,445
2023-12-29	9.260	9.370	9.210	9.340	9.340	7,493,879
2023-12-28	8.900	9.230	8.890	9.230	9.230	10,770,730
2023-12-27	8.930	8.980	8.830	8.960	8.960	6,005,080
2023-12-26	8.990	9.010	8.890	8.900	8.900	9,862,790
2023-12-25	9.010	9.050	8.950	8.960	8.960	4,918,754
2023-12-22	9.030	9.080	8.930	9.010	9.010	6,879,600
2023-12-21	8.970	9.070	8.890	9.040	9.040	5,483,610
2023-12-20	9.070	9.110	8.960	8.960	8.960	5,081,500
2023-12-19	9.110	9.170	8.970	9.040	9.040	11,298,719
2023-12-18	9.250	9.270	9.050	9.110	9.110	8,797,293
2023-12-15	9.300	9.390	9.220	9.230	9.230	7,801,646
2023-12-14	9.390	9.440	9.270	9.290	9.290	6,011,868
2023-12-13	9.560	9.580	9.320	9.330	9.330	9,806,019
2023-12-12	9.510	9.690	9.460	9.590	9.590	10,867,000
2023-12-11	9.210	9.510	9.100	9.490	9.490	17,171,476
2023-12-08	9.330	9.430	9.230	9.240	9.240	15,047,020
2023-12-07	9.600	9.600	9.160	9.330	9.330	19,960,829
2023-12-06	9.500	9.650	9.360	9.610	9.610	16,728,931
2023-12-05	9.400	9.740	9.360	9.500	9.500	24,963,488
2023-12-04	9.450	9.520	9.360	9.410	9.410	7,090,230
2023-12-01	9.280	9.480	9.280	9.450	9.450	9,375,408
2023-11-30	9.340	9.490	9.260	9.370	9.370	8,888,685
2023-11-29	9.470	9.500	9.320	9.330	9.330	6,179,481
2023-11-28	9.440	9.520	9.350	9.460	9.460	8,352,977
2023-11-27	9.510	9.510	9.330	9.440	9.440	9,618,468
2023-11-24	9.680	9.700	9.490	9.520	9.520	10,361,900
2023-11-23	9.560	9.720	9.480	9.670	9.670	11,664,457
2023-11-22	9.750	9.750	9.600	9.600	9.600	8,432,550
2023-11-21	9.720	9.900	9.690	9.740	9.740	16,474,500
2023-11-20	9.750	9.780	9.650	9.730	9.730	9,612,152
2023-11-17	9.540	9.760	9.490	9.740	9.740	17,045,769
2023-11-16	9.670	9.700	9.500	9.550	9.550	14,309,700
2023-11-15	9.810	9.920	9.680	9.710	9.710	18,721,062
2023-11-14	9.750	9.950	9.700	9.730	9.730	14,523,426
2023-11-13	9.720	9.760	9.580	9.740	9.740	15,459,421
2023-11-10	9.830	9.850	9.650	9.720	9.720	14,414,311
2023-11-09	9.930	10.030	9.860	9.870	9.870	12,573,577
2023-11-08	9.810	10.080	9.800	9.940	9.940	20,397,858
2023-11-07	9.970	9.970	9.650	9.870	9.870	19,556,545
2023-11-06	9.940	10.030	9.900	9.970	9.970	12,483,603
2023-11-03	9.740	9.980	9.740	9.890	9.890	14,586,340
2023-11-02	9.880	10.000	9.750	9.760	9.760	8,239,751
2023-11-01	9.910	9.990	9.840	9.880	9.880	7,060,281
2023-10-31	9.940	9.980	9.810	9.880	9.880	8,730,650
2023-10-30	10.110	10.220	9.880	9.960	9.960	15,185,935

← NewerPage 12 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.