Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.950	8.180	7.910	8.040	7.632	14,257,663
2022-05-06	8.000	8.100	7.860	7.900	7.500	16,936,327
2022-05-05	7.800	8.240	7.800	8.140	7.727	25,045,587
2022-04-29	7.680	7.900	7.580	7.810	7.414	21,458,798
2022-04-28	7.590	7.770	7.380	7.630	7.243	19,815,538
2022-04-27	7.520	7.800	7.450	7.670	7.281	27,486,734
2022-04-26	7.480	7.800	7.420	7.500	7.120	23,614,046
2022-04-25	7.900	7.970	7.380	7.420	7.044	23,727,656
2022-04-22	7.920	8.160	7.800	8.110	7.699	11,066,061
2022-04-21	8.400	8.440	7.930	7.990	7.585	16,979,897
2022-04-20	8.730	8.760	8.370	8.430	8.003	11,830,126
2022-04-19	8.680	8.810	8.600	8.690	8.249	9,660,906
2022-04-18	8.750	8.860	8.620	8.680	8.240	11,459,125
2022-04-15	8.890	9.060	8.720	8.860	8.411	15,808,401
2022-04-14	9.080	9.150	8.940	8.980	8.525	13,359,736
2022-04-13	9.230	9.290	9.030	9.060	8.601	16,385,768
2022-04-12	9.080	9.320	9.030	9.270	8.800	18,631,318
2022-04-11	9.710	9.730	9.060	9.130	8.667	21,262,483
2022-04-08	9.650	9.800	9.450	9.620	9.132	21,047,305
2022-04-07	9.680	10.020	9.580	9.600	9.113	15,943,413
2022-04-06	9.580	9.820	9.450	9.750	9.256	16,109,000
2022-04-01	9.540	9.700	9.350	9.700	9.208	14,164,058
2022-03-31	9.480	9.650	9.430	9.580	9.094	13,342,602
2022-03-30	9.400	9.600	9.330	9.510	9.028	16,333,904
2022-03-29	9.340	9.380	9.200	9.320	8.848	9,784,850
2022-03-28	9.380	9.430	9.140	9.350	8.876	14,899,296
2022-03-25	9.390	9.510	9.220	9.350	8.876	10,512,479
2022-03-24	9.520	9.700	9.410	9.410	8.933	16,328,994
2022-03-23	9.290	9.530	9.260	9.480	8.999	15,295,002
2022-03-22	9.240	9.310	9.170	9.290	8.819	7,593,832
2022-03-21	9.350	9.580	9.140	9.270	8.800	13,324,503
2022-03-18	8.960	9.370	8.950	9.350	8.876	13,708,743
2022-03-17	8.950	9.250	8.930	9.000	8.544	14,233,302
2022-03-16	8.700	8.950	8.350	8.910	8.458	17,626,606
2022-03-15	9.160	9.190	8.560	8.580	8.145	18,019,787
2022-03-14	9.340	9.510	9.160	9.160	8.696	10,296,204
2022-03-11	9.260	9.490	9.040	9.430	8.952	17,154,905
2022-03-10	9.510	9.590	9.330	9.370	8.895	11,529,130
2022-03-09	9.500	9.760	8.950	9.380	8.904	21,463,209
2022-03-08	10.060	10.060	9.440	9.500	9.018	20,715,250
2022-03-07	10.030	10.160	9.950	10.010	9.503	10,884,391
2022-03-04	10.240	10.240	10.000	10.020	9.512	9,203,799
2022-03-03	10.210	10.300	10.150	10.220	9.702	8,967,399
2022-03-02	10.180	10.280	10.120	10.200	9.683	7,991,523
2022-03-01	10.080	10.260	9.990	10.200	9.683	13,438,209
2022-02-28	10.030	10.230	9.960	10.050	9.541	11,292,440
2022-02-25	10.160	10.390	10.080	10.120	9.607	14,336,405
2022-02-24	10.420	10.450	10.000	10.070	9.560	17,549,379
2022-02-23	10.350	10.470	10.330	10.430	9.901	9,732,524
2022-02-22	10.550	10.550	10.320	10.390	9.863	11,011,285
2022-02-21	10.430	10.670	10.350	10.560	10.025	15,695,174
2022-02-18	10.380	10.480	10.320	10.430	9.901	14,656,267
2022-02-17	10.720	10.720	10.380	10.430	9.901	20,197,686
2022-02-16	10.510	10.830	10.500	10.720	10.177	18,359,686
2022-02-15	10.420	10.500	10.330	10.450	9.920	8,194,288
2022-02-14	10.440	10.720	10.370	10.440	9.911	17,780,854
2022-02-11	10.620	10.790	10.390	10.480	9.949	15,283,407
2022-02-10	10.500	10.840	10.500	10.640	10.101	13,525,128
2022-02-09	10.510	10.640	10.400	10.580	10.044	15,146,884
2022-02-08	10.440	10.590	10.350	10.570	10.034	14,506,898

← NewerPage 19 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.