Sinoma International Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.490 | 7.610 | 7.400 | 7.410 | 7.410 | 24,301,390 |
| 2026-07-16 | 7.530 | 7.600 | 7.420 | 7.490 | 7.490 | 17,824,800 |
| 2026-07-15 | 7.320 | 7.560 | 7.290 | 7.540 | 7.540 | 22,646,926 |
| 2026-07-14 | 7.250 | 7.330 | 7.190 | 7.320 | 7.320 | 18,297,533 |
| 2026-07-13 | 7.230 | 7.300 | 7.190 | 7.260 | 7.260 | 15,054,189 |
| 2026-07-10 | 7.150 | 7.330 | 7.060 | 7.240 | 7.240 | 20,472,361 |
| 2026-07-09 | 7.180 | 7.190 | 7.050 | 7.150 | 7.150 | 18,721,702 |
| 2026-07-08 | 7.150 | 7.330 | 7.110 | 7.140 | 7.140 | 18,378,337 |
| 2026-07-07 | 7.400 | 7.440 | 7.130 | 7.150 | 7.150 | 21,238,745 |
| 2026-07-06 | 7.330 | 7.410 | 7.240 | 7.370 | 7.370 | 20,353,098 |
| 2026-07-03 | 7.150 | 7.400 | 7.150 | 7.310 | 7.310 | 20,575,919 |
| 2026-07-02 | 7.040 | 7.260 | 6.980 | 7.190 | 7.190 | 31,588,467 |
| 2026-07-01 | 7.150 | 7.160 | 7.000 | 7.050 | 7.050 | 28,235,503 |
| 2026-06-30 | 7.300 | 7.360 | 7.060 | 7.130 | 7.130 | 20,288,800 |
| 2026-06-29 | 7.270 | 7.400 | 7.100 | 7.290 | 7.290 | 20,402,565 |
| 2026-06-26 | 7.610 | 7.650 | 7.280 | 7.290 | 7.290 | 26,554,619 |
| 2026-06-25 | 7.760 | 7.830 | 7.580 | 7.640 | 7.640 | 22,342,168 |
| 2026-06-24 | 7.880 | 7.980 | 7.760 | 7.780 | 7.780 | 13,839,296 |
| 2026-06-23 | 8.000 | 8.150 | 7.840 | 7.850 | 7.850 | 17,671,648 |
| 2026-06-22 | 8.070 | 8.100 | 7.610 | 8.090 | 8.090 | 30,517,770 |
| 2026-06-18 | 8.520 | 8.560 | 8.150 | 8.170 | 8.170 | 26,271,346 |
| 2026-06-17 | 8.620 | 8.690 | 8.410 | 8.580 | 8.580 | 25,072,344 |
| 2026-06-16 | 8.540 | 8.690 | 8.370 | 8.620 | 8.620 | 23,416,666 |
| 2026-06-15 | 8.530 | 8.710 | 8.450 | 8.530 | 8.530 | 20,614,015 |
| 2026-06-12 | 8.380 | 8.490 | 8.290 | 8.400 | 8.400 | 19,027,747 |
| 2026-06-11 | 8.500 | 8.520 | 8.160 | 8.330 | 8.330 | 26,699,714 |
| 2026-06-10 | 8.860 | 9.050 | 8.860 | 9.020 | 8.540 | 19,484,851 |
| 2026-06-09 | 8.800 | 8.930 | 8.800 | 8.920 | 8.445 | 13,181,657 |
| 2026-06-08 | 8.940 | 8.960 | 8.740 | 8.780 | 8.313 | 23,013,646 |
| 2026-06-05 | 9.000 | 9.190 | 8.970 | 9.050 | 8.568 | 26,346,543 |
| 2026-06-04 | 8.960 | 9.070 | 8.920 | 9.000 | 8.521 | 21,459,080 |
| 2026-06-03 | 8.950 | 9.040 | 8.840 | 8.940 | 8.940 | 19,160,300 |
| 2026-06-02 | 8.960 | 9.020 | 8.910 | 8.960 | 8.960 | 16,886,600 |
| 2026-06-01 | 8.870 | 9.020 | 8.790 | 8.980 | 8.980 | 22,596,919 |
| 2026-05-29 | 8.700 | 9.010 | 8.680 | 8.870 | 8.870 | 32,085,601 |
| 2026-05-28 | 8.780 | 8.810 | 8.600 | 8.700 | 8.700 | 19,359,133 |
| 2026-05-27 | 8.820 | 8.840 | 8.670 | 8.780 | 8.780 | 18,912,111 |
| 2026-05-26 | 8.730 | 8.860 | 8.610 | 8.850 | 8.850 | 20,946,950 |
| 2026-05-25 | 8.700 | 8.860 | 8.640 | 8.780 | 8.780 | 22,715,270 |
| 2026-05-22 | 8.520 | 8.590 | 8.470 | 8.570 | 8.570 | 14,979,086 |
| 2026-05-21 | 8.660 | 8.780 | 8.470 | 8.470 | 8.470 | 23,388,718 |
| 2026-05-20 | 8.680 | 8.750 | 8.520 | 8.660 | 8.660 | 23,728,162 |
| 2026-05-19 | 8.670 | 8.690 | 8.580 | 8.690 | 8.690 | 19,616,306 |
| 2026-05-18 | 8.790 | 8.790 | 8.550 | 8.630 | 8.630 | 23,130,481 |
| 2026-05-15 | 8.910 | 8.940 | 8.750 | 8.780 | 8.780 | 26,383,940 |
| 2026-05-14 | 9.120 | 9.150 | 8.900 | 8.910 | 8.910 | 34,620,695 |
| 2026-05-13 | 9.180 | 9.230 | 9.080 | 9.120 | 9.120 | 23,875,974 |
| 2026-05-12 | 9.240 | 9.300 | 9.120 | 9.170 | 9.170 | 28,363,369 |
| 2026-05-11 | 9.260 | 9.310 | 9.210 | 9.250 | 9.250 | 30,183,440 |
| 2026-05-08 | 9.400 | 9.500 | 9.210 | 9.260 | 9.260 | 52,920,135 |
| 2026-05-07 | 9.410 | 9.610 | 9.410 | 9.570 | 9.570 | 44,047,815 |
| 2026-05-06 | 9.340 | 9.380 | 9.260 | 9.350 | 9.350 | 37,399,309 |
| 2026-04-30 | 9.450 | 9.450 | 9.200 | 9.330 | 9.330 | 37,109,651 |
| 2026-04-29 | 9.690 | 9.690 | 9.390 | 9.500 | 9.500 | 57,642,117 |
| 2026-04-28 | 9.960 | 10.030 | 9.910 | 9.980 | 9.980 | 16,238,100 |
| 2026-04-27 | 10.100 | 10.130 | 9.940 | 9.960 | 9.960 | 22,229,232 |
| 2026-04-24 | 10.120 | 10.180 | 10.060 | 10.120 | 10.120 | 14,145,385 |
| 2026-04-23 | 10.180 | 10.260 | 10.070 | 10.130 | 10.130 | 21,780,000 |
| 2026-04-22 | 10.430 | 10.430 | 10.180 | 10.220 | 10.220 | 22,972,001 |
| 2026-04-21 | 10.480 | 10.540 | 10.400 | 10.460 | 10.460 | 19,318,638 |
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.