Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.940	9.120	8.820	9.020	8.804	14,824,706
2022-11-01	8.560	8.980	8.470	8.970	8.755	19,535,657
2022-10-31	8.510	8.600	8.330	8.550	8.345	15,857,740
2022-10-28	8.950	8.950	8.420	8.480	8.277	16,985,371
2022-10-27	8.860	9.190	8.780	8.950	8.736	21,132,108
2022-10-26	8.610	8.840	8.560	8.800	8.589	16,817,379
2022-10-25	8.660	8.700	8.450	8.610	8.404	12,098,391
2022-10-24	8.820	8.940	8.600	8.630	8.423	16,304,789
2022-10-21	8.690	8.890	8.690	8.780	8.570	10,771,784
2022-10-20	8.720	8.840	8.520	8.670	8.462	12,549,479
2022-10-19	8.740	8.900	8.730	8.780	8.570	11,146,340
2022-10-18	8.600	9.210	8.600	8.820	8.609	27,760,021
2022-10-17	8.380	8.630	8.360	8.590	8.384	13,415,154
2022-10-14	8.350	8.530	8.340	8.470	8.267	10,741,143
2022-10-13	8.490	8.560	8.330	8.340	8.140	10,826,519
2022-10-12	8.190	8.510	8.080	8.470	8.267	14,167,892
2022-10-11	8.200	8.240	8.040	8.140	7.945	10,663,412
2022-10-10	8.210	8.430	8.150	8.200	8.004	12,547,341
2022-09-30	8.380	8.440	8.190	8.210	8.013	14,864,090
2022-09-29	8.570	8.670	8.270	8.350	8.150	17,025,130
2022-09-28	8.930	8.930	8.520	8.540	8.336	14,594,952
2022-09-27	8.980	9.240	8.740	8.870	8.658	19,796,650
2022-09-26	9.150	9.300	8.900	8.950	8.736	20,972,847
2022-09-23	9.170	9.310	8.980	9.150	8.931	18,363,155
2022-09-22	9.380	9.440	9.080	9.120	8.902	20,146,998
2022-09-21	8.920	9.550	8.790	9.400	9.175	28,159,789
2022-09-20	8.920	9.030	8.790	8.990	8.775	21,780,883
2022-09-19	8.600	9.110	8.450	8.870	8.658	26,265,536
2022-09-16	9.100	9.230	8.600	8.610	8.404	35,613,148
2022-09-15	9.570	9.640	8.980	9.050	8.833	34,218,848
2022-09-14	9.820	9.820	9.450	9.580	9.351	39,202,762
2022-09-13	10.290	10.290	9.870	9.960	9.722	62,442,225
2022-09-09	9.160	10.080	9.090	10.080	9.839	54,457,045
2022-09-08	9.280	9.340	9.060	9.160	8.941	19,548,843
2022-09-07	9.340	9.370	9.080	9.270	9.048	24,192,652
2022-09-06	9.360	9.450	9.240	9.340	9.116	17,137,485
2022-09-05	9.290	9.390	9.220	9.310	9.087	20,764,129
2022-09-02	9.600	9.680	9.250	9.280	9.058	21,404,691
2022-09-01	9.870	10.150	9.520	9.600	9.370	24,335,248
2022-08-31	10.050	10.210	9.460	9.840	9.604	27,950,994
2022-08-30	10.100	10.850	9.950	10.060	9.819	40,303,300
2022-08-29	9.680	10.390	9.560	10.210	9.966	69,628,983
2022-08-26	10.620	10.620	10.620	10.620	10.366	0
2022-08-25	10.620	10.620	10.620	10.620	10.366	0
2022-08-24	10.620	10.620	10.620	10.620	10.366	0
2022-08-23	10.620	10.620	10.620	10.620	10.366	0
2022-08-22	10.620	10.620	10.620	10.620	10.366	0
2022-08-19	10.620	10.620	10.620	10.620	10.366	0
2022-08-18	10.620	10.620	10.620	10.620	10.366	0
2022-08-17	10.620	10.620	10.620	10.620	10.366	0
2022-08-16	10.620	10.620	10.620	10.620	10.366	0
2022-08-15	10.620	10.620	10.620	10.620	10.366	0
2022-08-12	10.500	10.790	10.450	10.620	10.366	31,273,277
2022-08-11	10.340	10.790	10.300	10.500	10.249	30,627,035
2022-08-10	9.690	10.310	9.670	10.170	9.927	45,376,293
2022-08-09	9.380	9.760	9.280	9.690	9.458	18,081,956
2022-08-08	9.480	9.540	9.270	9.370	9.146	14,104,853
2022-08-05	9.450	9.510	9.290	9.480	9.253	9,731,011
2022-08-04	9.400	9.490	9.250	9.430	9.204	12,194,456
2022-08-03	9.340	9.670	9.300	9.330	9.107	19,841,723

← NewerPage 17 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.