Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.400	9.740	9.380	9.560	9.331	23,242,000
2023-02-01	9.120	9.490	9.120	9.480	9.253	22,698,144
2023-01-31	9.110	9.200	9.100	9.150	8.931	9,101,429
2023-01-30	9.160	9.280	9.080	9.090	8.872	15,061,480
2023-01-20	8.980	9.140	8.980	9.110	8.892	11,307,692
2023-01-19	8.940	9.000	8.900	8.950	8.736	11,116,801
2023-01-18	8.990	9.030	8.940	8.960	8.746	8,883,799
2023-01-17	9.110	9.130	8.920	8.990	8.775	9,624,169
2023-01-16	9.160	9.390	9.020	9.060	8.843	17,224,968
2023-01-13	9.310	9.310	8.920	9.000	8.785	21,848,545
2023-01-12	9.320	9.320	9.320	9.320	9.097	0
2023-01-11	9.110	9.550	9.110	9.320	9.097	29,432,103
2023-01-10	8.810	9.300	8.780	9.140	8.921	31,495,656
2023-01-09	8.760	9.040	8.730	8.790	8.580	11,991,059
2023-01-06	8.750	8.860	8.620	8.750	8.541	17,314,043
2023-01-05	8.530	8.640	8.490	8.600	8.394	10,065,109
2023-01-04	8.640	8.720	8.550	8.590	8.384	10,801,698
2023-01-03	8.520	8.650	8.490	8.630	8.423	7,926,252
2022-12-30	8.530	8.570	8.470	8.520	8.316	4,492,909
2022-12-29	8.580	8.580	8.430	8.530	8.326	6,392,246
2022-12-28	8.720	8.730	8.520	8.600	8.394	10,817,601
2022-12-27	8.750	8.850	8.700	8.730	8.521	6,674,851
2022-12-26	8.770	8.770	8.610	8.730	8.521	7,014,892
2022-12-23	8.660	8.690	8.530	8.630	8.423	7,015,902
2022-12-22	8.860	8.930	8.580	8.670	8.462	9,163,312
2022-12-21	8.840	8.930	8.750	8.820	8.609	7,415,760
2022-12-20	8.800	9.020	8.800	8.880	8.667	8,841,298
2022-12-19	9.240	9.280	8.750	8.880	8.667	16,757,891
2022-12-16	9.260	9.300	9.150	9.270	9.048	8,717,018
2022-12-15	9.150	9.330	9.120	9.260	9.038	12,376,560
2022-12-14	9.150	9.220	9.120	9.150	8.931	7,620,750
2022-12-13	9.010	9.190	9.010	9.150	8.931	9,539,592
2022-12-12	9.440	9.440	9.040	9.080	8.863	22,244,543
2022-12-09	9.510	9.570	9.350	9.440	9.214	17,336,823
2022-12-08	9.510	9.560	9.350	9.540	9.312	16,543,536
2022-12-07	9.680	9.720	9.440	9.480	9.253	20,414,042
2022-12-06	9.780	9.900	9.630	9.670	9.439	19,376,945
2022-12-05	9.580	10.190	9.520	9.840	9.604	38,108,548
2022-12-02	9.350	9.580	9.320	9.500	9.273	16,129,168
2022-12-01	9.390	9.460	9.320	9.340	9.116	14,325,735
2022-11-30	9.480	9.530	9.300	9.340	9.116	16,924,299
2022-11-29	9.370	9.540	9.230	9.460	9.234	19,234,899
2022-11-28	9.340	9.500	9.180	9.370	9.146	15,630,235
2022-11-25	9.430	9.740	9.310	9.440	9.214	32,797,414
2022-11-24	9.460	9.550	9.310	9.470	9.243	24,287,900
2022-11-23	9.480	9.810	9.380	9.560	9.331	43,565,684
2022-11-22	9.330	9.800	9.130	9.490	9.263	38,050,869
2022-11-21	9.120	9.570	9.120	9.330	9.107	25,785,886
2022-11-18	9.150	9.210	9.070	9.100	8.882	8,563,734
2022-11-17	9.180	9.190	9.060	9.130	8.911	6,800,497
2022-11-16	9.260	9.260	9.150	9.220	8.999	7,647,295
2022-11-15	9.000	9.300	8.900	9.250	9.029	14,956,551
2022-11-14	9.100	9.190	8.900	8.960	8.746	14,221,507
2022-11-11	9.150	9.200	8.960	9.060	8.843	11,039,074
2022-11-10	9.000	9.020	8.880	8.960	8.746	9,320,382
2022-11-09	9.200	9.330	9.050	9.060	8.843	9,364,292
2022-11-08	9.280	9.330	9.140	9.180	8.960	9,718,552
2022-11-07	9.250	9.290	9.110	9.180	8.960	15,699,540
2022-11-04	8.950	9.540	8.930	9.250	9.029	26,491,293
2022-11-03	8.950	9.120	8.890	8.940	8.726	11,224,481

← NewerPage 16 of 21 · 1,212 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.