Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.380	10.550	10.270	10.420	9.892	13,880,236
2022-01-28	10.350	10.400	9.920	10.190	9.673	13,245,299
2022-01-27	10.300	10.570	10.110	10.170	9.654	10,855,898
2022-01-26	10.320	10.380	10.050	10.240	9.721	9,358,364
2022-01-25	10.560	10.630	10.150	10.150	9.635	11,462,761
2022-01-24	10.490	10.710	10.450	10.620	10.082	8,035,084
2022-01-21	10.540	10.630	10.450	10.500	9.968	9,464,803
2022-01-20	10.660	10.820	10.420	10.570	10.034	8,657,792
2022-01-19	10.560	10.780	10.520	10.630	10.091	9,316,626
2022-01-18	10.500	10.800	10.360	10.650	10.110	14,295,105
2022-01-17	10.430	10.540	10.360	10.450	9.920	10,402,632
2022-01-14	10.610	10.670	10.370	10.400	9.873	10,751,850
2022-01-13	10.780	10.810	10.590	10.610	10.072	10,878,038
2022-01-12	10.890	10.950	10.710	10.790	10.243	10,866,797
2022-01-11	11.030	11.110	10.790	10.860	10.309	14,519,281
2022-01-10	11.080	11.300	11.000	11.030	10.471	13,691,554
2022-01-07	11.130	11.420	11.000	11.070	10.509	19,267,797
2022-01-06	10.660	11.230	10.660	11.090	10.528	21,834,141
2022-01-05	11.200	11.220	10.580	10.730	10.186	29,217,480
2022-01-04	11.370	11.480	11.090	11.250	10.680	19,314,046
2021-12-31	11.250	11.510	11.230	11.430	10.851	14,579,697
2021-12-30	11.230	11.410	11.160	11.280	10.708	11,094,483
2021-12-29	11.240	11.300	11.110	11.230	10.661	13,592,857
2021-12-28	11.310	11.440	11.200	11.260	10.689	12,655,301
2021-12-27	11.600	11.600	11.320	11.370	10.794	13,176,628
2021-12-24	11.590	11.780	11.460	11.510	10.926	19,189,617
2021-12-23	11.430	11.740	11.360	11.680	11.088	20,259,818
2021-12-22	11.670	11.700	11.330	11.430	10.851	23,912,879
2021-12-21	12.340	12.520	11.450	11.620	11.031	41,679,578
2021-12-20	11.830	12.120	11.650	12.060	11.449	27,997,998
2021-12-17	12.000	12.220	11.890	11.980	11.373	17,680,530
2021-12-16	12.280	12.530	11.930	12.050	11.439	45,983,766
2021-12-15	11.170	12.250	11.120	12.250	11.629	28,343,861
2021-12-14	11.280	11.370	11.100	11.140	10.575	18,721,898
2021-12-13	11.470	11.740	11.300	11.330	10.756	19,590,283
2021-12-10	11.700	11.800	11.430	11.470	10.889	14,241,837
2021-12-09	11.790	11.820	11.630	11.700	11.107	13,821,830
2021-12-08	11.550	11.860	11.470	11.820	11.221	19,139,230
2021-12-07	11.640	11.810	11.340	11.470	10.889	16,915,179
2021-12-06	11.790	11.930	11.500	11.590	11.002	18,585,270
2021-12-03	11.900	11.960	11.620	11.800	11.202	14,407,461
2021-12-02	11.960	12.100	11.780	11.820	11.221	13,038,771
2021-12-01	11.730	12.110	11.670	12.000	11.392	17,666,792
2021-11-30	11.560	11.880	11.430	11.690	11.097	17,065,647
2021-11-29	11.280	11.570	10.900	11.520	10.936	25,486,993
2021-11-26	11.480	11.680	11.340	11.490	10.908	13,793,616
2021-11-25	11.190	11.530	11.180	11.480	10.898	15,020,694
2021-11-24	11.110	11.370	10.920	11.230	10.661	16,092,577
2021-11-23	10.980	11.070	10.950	11.050	10.490	8,642,110
2021-11-22	11.010	11.150	10.920	11.020	10.461	13,278,023
2021-11-19	11.200	11.200	10.940	11.040	10.480	11,587,924
2021-11-18	11.150	11.360	11.080	11.090	10.528	11,608,933
2021-11-17	11.440	11.500	11.170	11.200	10.632	14,360,754
2021-11-16	11.310	11.680	11.310	11.420	10.841	13,056,545
2021-11-15	11.300	11.640	11.210	11.420	10.841	14,396,507
2021-11-12	11.180	11.360	11.060	11.300	10.727	12,052,269
2021-11-11	11.140	11.260	11.030	11.100	10.537	12,244,578
2021-11-10	11.200	11.280	11.000	11.170	10.604	14,268,750
2021-11-09	10.930	11.310	10.650	11.210	10.642	24,787,176
2021-11-08	10.130	10.950	10.120	10.870	10.319	25,316,222

← NewerPage 20 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.