Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.600	9.600	9.100	9.340	9.116	29,749,879
2022-08-01	9.830	9.850	9.580	9.740	9.507	13,605,892
2022-07-29	9.820	10.060	9.790	9.850	9.614	17,482,629
2022-07-28	10.070	10.090	9.850	9.860	9.624	14,434,951
2022-07-27	9.880	10.050	9.770	10.000	9.761	19,594,937
2022-07-26	9.670	9.880	9.440	9.870	9.634	19,124,926
2022-07-25	9.850	10.250	9.570	9.660	9.429	25,303,318
2022-07-22	9.750	9.920	9.550	9.850	9.614	22,524,720
2022-07-21	9.780	9.900	9.690	9.750	9.517	16,873,139
2022-07-20	9.870	9.930	9.780	9.820	9.585	15,474,353
2022-07-19	9.760	9.970	9.710	9.890	9.653	20,461,416
2022-07-18	9.750	9.930	9.680	9.720	9.487	18,198,485
2022-07-15	9.850	10.190	9.680	9.820	9.585	23,121,917
2022-07-14	9.830	9.950	9.760	9.800	9.565	15,014,866
2022-07-13	9.820	9.960	9.780	9.830	9.595	14,589,619
2022-07-12	9.990	10.040	9.730	9.770	9.536	22,054,040
2022-07-11	9.920	10.150	9.800	9.970	9.731	26,922,584
2022-07-08	9.760	9.980	9.690	9.830	9.595	19,765,416
2022-07-07	9.400	9.870	9.320	9.680	9.448	21,243,039
2022-07-06	9.580	9.620	9.310	9.400	9.175	19,528,545
2022-07-05	9.590	9.700	9.480	9.600	9.370	17,667,404
2022-07-04	9.580	9.660	9.510	9.580	9.351	15,333,489
2022-07-01	9.710	9.840	9.550	9.580	9.351	13,066,575
2022-06-30	9.650	9.760	9.590	9.690	9.458	12,666,259
2022-06-29	9.890	9.960	9.580	9.640	9.409	19,899,509
2022-06-28	9.590	9.980	9.500	9.870	9.634	27,270,104
2022-06-27	9.450	9.860	9.310	9.600	9.370	29,514,255
2022-06-24	9.230	9.470	9.230	9.370	9.146	20,182,142
2022-06-23	9.160	9.290	9.030	9.240	9.019	17,177,329
2022-06-22	9.270	9.440	9.120	9.210	8.990	24,221,499
2022-06-21	9.780	9.780	9.170	9.260	9.038	58,304,046
2022-06-20	9.160	9.820	9.160	9.820	9.585	45,289,834
2022-06-17	8.630	8.930	8.570	8.930	8.716	17,638,586
2022-06-16	8.840	8.900	8.660	8.700	8.492	14,858,266
2022-06-15	8.780	8.980	8.730	8.830	8.619	22,093,078
2022-06-14	8.690	8.830	8.410	8.780	8.570	22,177,158
2022-06-13	8.820	8.940	8.640	8.780	8.570	26,757,900
2022-06-10	8.830	8.990	8.760	8.940	8.726	22,026,181
2022-06-09	8.930	9.100	8.870	8.920	8.706	30,297,584
2022-06-08	9.340	9.390	8.880	8.950	8.736	63,849,434
2022-06-07	8.510	9.330	8.490	9.330	9.107	47,055,477
2022-06-06	8.190	8.660	8.140	8.480	8.277	22,822,215
2022-06-02	8.200	8.250	8.110	8.190	7.994	11,328,123
2022-06-01	8.480	8.490	8.310	8.390	7.965	14,663,879
2022-05-31	8.560	8.580	8.380	8.550	8.117	13,076,225
2022-05-30	8.450	8.600	8.410	8.490	8.060	12,056,974
2022-05-27	8.410	8.580	8.360	8.490	8.060	12,335,393
2022-05-26	8.390	8.500	8.280	8.380	7.955	13,597,090
2022-05-25	7.940	8.360	7.830	8.340	7.917	20,564,355
2022-05-24	8.260	8.320	7.860	7.900	7.500	13,385,727
2022-05-23	8.370	8.370	8.200	8.270	7.851	9,255,032
2022-05-20	8.240	8.430	8.200	8.360	7.936	11,005,801
2022-05-19	8.060	8.240	8.050	8.240	7.822	11,324,423
2022-05-18	8.220	8.290	8.150	8.160	7.746	9,654,283
2022-05-17	8.210	8.250	8.120	8.210	7.794	9,148,180
2022-05-16	8.260	8.340	8.180	8.250	7.832	13,274,986
2022-05-13	8.300	8.360	8.160	8.250	7.832	9,903,104
2022-05-12	8.140	8.300	8.130	8.260	7.841	14,134,648
2022-05-11	8.270	8.380	8.140	8.150	7.737	20,590,008
2022-05-10	7.970	8.300	7.930	8.270	7.851	18,771,795

← NewerPage 18 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.