Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.490	14.570	13.490	14.420	14.075	45,545,778
2023-04-27	13.290	13.870	13.250	13.520	13.196	40,192,075
2023-04-26	13.450	13.840	13.010	13.250	12.933	39,684,140
2023-04-25	13.720	14.020	13.500	13.610	13.284	33,689,906
2023-04-24	13.900	14.090	13.510	13.870	13.538	34,400,684
2023-04-21	14.170	14.640	13.820	13.910	13.577	45,739,680
2023-04-20	13.690	14.480	13.300	14.210	13.870	64,812,268
2023-04-19	14.150	14.450	13.600	13.750	13.421	53,721,568
2023-04-18	13.960	14.370	13.700	14.250	13.909	43,601,859
2023-04-17	13.280	14.350	13.280	14.000	13.665	75,889,324
2023-04-14	12.970	13.450	12.810	13.230	12.913	31,194,243
2023-04-13	12.960	13.500	12.910	12.960	12.650	43,662,065
2023-04-12	13.030	13.100	12.770	12.930	12.620	23,564,058
2023-04-11	12.500	13.040	12.280	12.980	12.669	38,482,007
2023-04-10	12.210	12.770	12.140	12.540	12.240	27,625,628
2023-04-07	12.250	12.320	11.910	12.200	11.908	25,515,218
2023-04-06	12.150	12.360	11.820	12.350	12.054	34,109,061
2023-04-04	11.310	12.300	11.200	12.140	11.849	46,150,992
2023-04-03	11.120	11.500	11.120	11.340	11.069	26,461,710
2023-03-31	11.260	11.320	11.000	11.180	10.912	15,485,724
2023-03-30	11.080	11.430	11.060	11.300	11.029	18,374,159
2023-03-29	11.220	11.300	11.000	11.190	10.922	23,129,039
2023-03-28	11.370	11.520	11.230	11.270	11.000	20,552,933
2023-03-27	11.670	11.790	11.220	11.390	11.117	34,149,465
2023-03-24	11.950	11.970	11.650	11.740	11.459	40,949,878
2023-03-23	11.740	12.160	11.600	12.100	11.810	47,928,615
2023-03-22	11.480	11.640	11.290	11.510	11.234	31,833,500
2023-03-21	11.330	11.470	11.050	11.220	10.951	35,412,930
2023-03-20	11.430	11.950	11.190	11.270	11.000	43,637,275
2023-03-17	11.200	11.640	11.160	11.430	11.156	43,116,188
2023-03-16	11.120	11.400	11.010	11.270	11.000	30,934,224
2023-03-15	10.890	11.370	10.670	11.270	11.000	40,855,694
2023-03-14	10.920	11.180	10.790	10.830	10.571	33,263,193
2023-03-13	10.450	11.200	10.450	11.000	10.737	59,221,831
2023-03-10	10.280	10.280	10.110	10.190	9.946	17,688,786
2023-03-09	10.200	10.470	10.150	10.340	10.092	29,491,002
2023-03-08	9.980	10.270	9.920	10.210	9.966	26,423,000
2023-03-07	10.130	10.380	10.010	10.050	9.809	38,777,146
2023-03-06	10.100	10.230	9.920	10.140	9.897	32,802,378
2023-03-03	9.850	10.210	9.800	10.020	9.780	39,244,810
2023-03-02	9.630	10.100	9.600	9.840	9.604	49,830,174
2023-03-01	9.420	9.620	9.360	9.620	9.390	26,753,083
2023-02-28	9.330	9.390	9.260	9.390	9.165	11,614,622
2023-02-27	9.310	9.410	9.290	9.320	9.097	8,716,619
2023-02-24	9.450	9.460	9.280	9.360	9.136	8,921,460
2023-02-23	9.540	9.570	9.380	9.450	9.224	12,554,500
2023-02-22	9.560	9.560	9.430	9.540	9.312	9,570,530
2023-02-21	9.470	9.580	9.350	9.570	9.341	18,162,079
2023-02-20	9.210	9.470	9.170	9.440	9.214	19,246,458
2023-02-17	9.290	9.360	9.160	9.190	8.970	13,173,025
2023-02-16	9.500	9.630	9.210	9.290	9.068	19,662,664
2023-02-15	9.480	9.700	9.450	9.480	9.253	20,563,520
2023-02-14	9.450	9.530	9.390	9.480	9.253	19,199,791
2023-02-13	9.250	9.530	9.210	9.500	9.273	26,781,958
2023-02-10	9.300	9.380	9.200	9.270	9.048	11,593,939
2023-02-09	9.300	9.340	9.240	9.310	9.087	16,681,226
2023-02-08	9.400	9.440	9.300	9.330	9.107	11,063,575
2023-02-07	9.480	9.480	9.290	9.350	9.126	11,963,182
2023-02-06	9.300	9.310	9.150	9.260	9.038	12,061,335
2023-02-03	9.510	9.580	9.240	9.340	9.116	16,344,604

← NewerPage 15 of 21 · 1,217 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.