Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.250	13.350	12.930	12.980	12.980	13,185,072
2023-07-26	13.400	13.530	13.180	13.290	13.290	15,992,596
2023-07-25	12.720	13.520	12.700	13.380	13.380	36,683,850
2023-07-24	12.340	12.710	12.230	12.540	12.540	10,857,944
2023-07-21	12.450	12.530	12.290	12.340	12.340	7,506,375
2023-07-20	12.780	12.930	12.430	12.480	12.480	8,423,446
2023-07-19	12.600	12.830	12.500	12.800	12.800	10,677,873
2023-07-18	12.550	12.850	12.500	12.600	12.600	7,925,576
2023-07-17	12.410	12.630	12.200	12.590	12.590	11,267,268
2023-07-14	12.310	12.510	12.170	12.370	12.370	14,407,193
2023-07-13	12.590	12.660	12.270	12.430	12.430	17,372,582
2023-07-12	12.840	12.940	12.400	12.490	12.490	14,953,558
2023-07-11	12.920	12.990	12.680	12.890	12.890	9,424,619
2023-07-10	12.600	12.980	12.520	12.860	12.860	16,276,629
2023-07-07	12.600	12.690	12.470	12.560	12.560	8,684,370
2023-07-06	12.790	12.890	12.590	12.690	12.690	10,286,294
2023-07-05	12.800	13.090	12.730	12.820	12.820	15,619,723
2023-07-04	13.100	13.100	12.650	12.800	12.800	25,603,744
2023-07-03	12.800	13.330	12.700	13.170	13.170	30,004,196
2023-06-30	12.920	12.970	12.630	12.750	12.750	17,991,900
2023-06-29	12.600	12.840	12.280	12.760	12.760	18,062,066
2023-06-28	12.930	12.930	12.300	12.650	12.650	20,227,239
2023-06-27	12.210	13.050	12.160	12.930	12.930	28,553,705
2023-06-26	12.280	12.470	12.040	12.130	12.130	18,469,977
2023-06-21	12.290	12.700	12.260	12.390	12.390	20,673,006
2023-06-20	12.550	12.800	12.390	12.410	12.410	16,540,509
2023-06-19	13.100	13.240	12.520	12.600	12.600	29,839,855
2023-06-16	12.470	13.170	12.420	13.120	13.120	34,593,632
2023-06-15	12.300	12.720	12.200	12.420	12.420	15,699,476
2023-06-14	11.900	12.380	11.900	12.300	12.300	19,636,849
2023-06-13	11.900	12.020	11.710	11.820	11.820	17,488,481
2023-06-12	12.100	12.130	11.880	11.940	11.940	19,556,404
2023-06-09	12.350	12.450	12.070	12.170	12.170	14,295,830
2023-06-08	12.020	12.350	11.880	12.290	12.290	15,318,023
2023-06-07	11.920	12.140	11.880	12.090	12.090	12,314,944
2023-06-06	12.250	12.300	11.910	11.950	11.950	21,378,107
2023-06-05	12.130	12.590	12.130	12.310	12.310	21,706,973
2023-06-02	12.660	12.670	12.480	12.530	12.230	17,119,719
2023-06-01	13.130	13.130	12.500	12.560	12.259	34,441,065
2023-05-31	13.180	13.300	13.000	13.300	12.982	34,509,660
2023-05-30	12.600	13.250	12.430	13.180	12.864	29,749,088
2023-05-29	12.550	12.800	12.380	12.610	12.308	20,267,446
2023-05-26	12.080	12.500	11.960	12.440	12.142	24,596,542
2023-05-25	12.150	12.250	11.790	12.080	11.791	25,483,253
2023-05-24	12.390	12.500	12.000	12.180	11.888	29,842,116
2023-05-23	12.690	12.780	12.350	12.370	12.074	21,443,329
2023-05-22	12.890	12.890	12.580	12.630	12.328	15,500,093
2023-05-19	13.130	13.200	12.610	12.910	12.601	17,980,877
2023-05-18	12.860	13.420	12.820	13.060	12.747	23,594,018
2023-05-17	12.840	13.050	12.610	12.860	12.552	16,898,469
2023-05-16	12.770	13.040	12.610	12.860	12.552	23,335,801
2023-05-15	12.500	12.870	12.200	12.770	12.464	33,072,529
2023-05-12	12.980	13.100	12.630	12.690	12.386	18,257,382
2023-05-11	12.800	13.240	12.660	12.940	12.630	24,326,000
2023-05-10	13.110	13.250	12.840	12.970	12.660	41,696,921
2023-05-09	14.080	14.090	12.890	12.900	12.591	77,775,856
2023-05-08	14.160	14.380	13.830	13.990	13.655	41,381,178
2023-05-05	14.690	15.100	13.940	14.140	13.802	54,467,719
2023-05-04	14.350	14.840	13.890	14.710	14.358	55,218,365
2023-04-28	13.490	14.570	13.490	14.420	14.075	45,545,778

← NewerPage 14 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.