Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.050	10.250	10.000	10.150	10.150	10,582,932
2023-10-26	10.060	10.070	9.800	10.050	10.050	12,987,050
2023-10-25	10.240	10.320	10.000	10.030	10.030	14,375,807
2023-10-24	9.860	10.110	9.840	10.010	10.010	14,513,636
2023-10-23	10.350	10.500	9.730	9.800	9.800	15,745,266
2023-10-20	10.380	10.600	10.320	10.400	10.400	11,770,912
2023-10-19	10.460	10.530	10.300	10.380	10.380	13,651,787
2023-10-18	10.570	10.610	10.390	10.530	10.530	12,951,800
2023-10-17	10.490	10.730	10.300	10.570	10.570	17,013,851
2023-10-16	10.460	10.580	10.250	10.340	10.340	17,964,670
2023-10-13	10.570	10.580	10.380	10.460	10.460	14,268,262
2023-10-12	10.360	10.980	10.320	10.580	10.580	29,455,606
2023-10-11	10.170	10.320	10.040	10.290	10.290	35,305,511
2023-10-10	11.120	11.240	10.040	10.040	10.040	38,916,693
2023-10-09	11.220	11.240	10.980	11.160	11.160	10,464,942
2023-09-28	11.280	11.370	11.110	11.280	11.280	12,269,400
2023-09-27	11.110	11.440	11.090	11.330	11.330	13,085,615
2023-09-26	11.080	11.220	11.050	11.150	11.150	6,851,450
2023-09-25	11.200	11.240	10.960	11.080	11.080	12,293,341
2023-09-22	10.930	11.200	10.890	11.190	11.190	12,177,768
2023-09-21	11.130	11.210	10.960	10.960	10.960	8,382,954
2023-09-20	11.230	11.290	11.100	11.150	11.150	8,394,883
2023-09-19	11.180	11.320	11.080	11.230	11.230	6,827,772
2023-09-18	11.110	11.220	10.980	11.180	11.180	10,896,750
2023-09-15	11.280	11.300	11.010	11.100	11.100	10,018,028
2023-09-14	11.340	11.380	11.200	11.290	11.290	9,023,431
2023-09-13	11.340	11.530	11.230	11.300	11.300	8,061,300
2023-09-12	11.270	11.450	11.270	11.370	11.370	7,631,300
2023-09-11	11.340	11.470	11.230	11.340	11.340	11,998,599
2023-09-08	11.130	11.460	11.110	11.380	11.380	9,433,300
2023-09-07	11.490	11.500	11.170	11.230	11.230	8,390,608
2023-09-06	11.540	11.650	11.350	11.480	11.480	8,768,450
2023-09-05	11.880	11.890	11.520	11.580	11.580	10,381,819
2023-09-04	11.750	11.950	11.740	11.870	11.870	9,640,060
2023-09-01	11.810	11.980	11.630	11.740	11.740	10,138,514
2023-08-31	11.620	11.930	11.550	11.750	11.750	19,168,030
2023-08-30	11.570	11.830	11.430	11.620	11.620	22,862,318
2023-08-29	11.100	11.680	11.030	11.560	11.560	24,740,210
2023-08-28	11.710	11.900	10.960	11.100	11.100	32,200,814
2023-08-25	11.220	11.410	10.960	11.200	11.200	30,752,375
2023-08-24	11.890	11.960	10.760	10.970	10.970	59,917,535
2023-08-23	12.350	12.360	11.760	11.800	11.800	21,585,271
2023-08-22	12.410	12.580	12.080	12.360	12.360	20,421,448
2023-08-21	12.470	12.720	12.300	12.360	12.360	13,935,050
2023-08-18	13.430	13.530	12.450	12.470	12.470	35,206,624
2023-08-17	13.310	13.490	13.140	13.430	13.430	12,262,700
2023-08-16	13.620	13.870	13.200	13.300	13.300	13,116,768
2023-08-15	13.650	13.800	13.440	13.680	13.680	11,459,580
2023-08-14	13.040	13.860	12.880	13.640	13.640	15,384,456
2023-08-11	13.400	13.590	13.180	13.180	13.180	8,539,876
2023-08-10	13.470	13.530	13.270	13.390	13.390	6,204,521
2023-08-09	13.450	13.590	13.270	13.410	13.410	7,541,234
2023-08-08	13.500	13.620	13.370	13.470	13.470	8,876,343
2023-08-07	13.710	13.810	13.420	13.500	13.500	16,899,983
2023-08-04	14.020	14.120	13.700	13.860	13.860	14,163,787
2023-08-03	13.770	13.900	13.570	13.820	13.820	13,132,182
2023-08-02	13.960	14.010	13.640	13.770	13.770	17,383,828
2023-08-01	13.500	14.230	13.380	13.890	13.890	34,038,912
2023-07-31	13.170	13.620	13.080	13.480	13.480	25,344,010
2023-07-28	12.910	13.190	12.680	13.100	13.100	18,742,173

← NewerPage 13 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.