Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.670	10.910	10.540	10.550	10.550	30,734,880
2026-01-15	10.510	10.840	10.420	10.660	10.660	30,947,530
2026-01-14	10.550	10.770	10.470	10.550	10.550	42,514,839
2026-01-13	10.370	10.610	10.330	10.500	10.500	35,028,198
2026-01-12	10.380	10.590	10.280	10.400	10.400	30,139,935
2026-01-09	10.260	10.500	10.180	10.380	10.380	23,362,896
2026-01-08	10.230	10.370	10.110	10.240	10.240	22,976,140
2026-01-07	10.300	10.490	10.220	10.260	10.260	23,275,076
2026-01-06	10.270	10.380	10.210	10.350	10.350	23,820,250
2026-01-05	10.400	10.460	10.220	10.270	10.270	25,948,037
2025-12-31	10.300	10.460	10.260	10.390	10.390	17,659,922
2025-12-30	10.300	10.450	10.230	10.330	10.330	16,491,140
2025-12-29	10.280	10.510	10.160	10.360	10.360	22,240,217
2025-12-26	10.280	10.330	10.150	10.230	10.230	17,478,240
2025-12-25	10.480	10.550	10.280	10.300	10.300	20,690,202
2025-12-24	10.250	10.600	10.230	10.510	10.510	29,470,835
2025-12-23	10.370	10.410	10.230	10.260	10.260	14,875,137
2025-12-22	10.280	10.420	10.180	10.300	10.300	22,736,592
2025-12-19	10.150	10.350	10.130	10.280	10.280	30,985,889
2025-12-18	9.750	10.350	9.730	10.190	10.190	65,308,717
2025-12-17	9.350	9.840	9.320	9.800	9.800	45,522,247
2025-12-16	9.440	9.490	9.320	9.370	9.370	18,673,200
2025-12-15	9.280	9.530	9.270	9.460	9.460	22,498,520
2025-12-12	9.280	9.350	9.240	9.280	9.280	16,992,659
2025-12-11	9.340	9.400	9.260	9.290	9.290	14,489,253
2025-12-10	9.280	9.380	9.250	9.340	9.340	15,787,950
2025-12-09	9.560	9.580	9.280	9.290	9.290	24,491,175
2025-12-08	9.830	9.830	9.510	9.570	9.570	27,708,389
2025-12-05	9.800	9.820	9.700	9.810	9.810	15,985,395
2025-12-04	9.730	9.790	9.670	9.730	9.730	14,965,861
2025-12-03	9.650	9.850	9.610	9.760	9.760	30,021,925
2025-12-02	9.550	9.700	9.500	9.680	9.680	26,965,754
2025-12-01	9.290	9.600	9.230	9.550	9.550	30,732,700
2025-11-28	9.280	9.430	9.210	9.310	9.310	23,545,840
2025-11-27	9.390	9.440	9.200	9.310	9.310	35,526,131
2025-11-26	9.600	9.800	9.470	9.510	9.510	30,135,170
2025-11-25	9.480	9.540	9.320	9.460	9.460	23,336,689
2025-11-24	9.350	9.560	9.330	9.480	9.480	44,799,902
2025-11-21	9.230	9.350	9.150	9.160	9.160	18,770,550
2025-11-20	9.120	9.390	9.120	9.300	9.300	26,427,374
2025-11-19	9.140	9.150	9.040	9.080	9.080	19,224,503
2025-11-18	9.310	9.340	9.110	9.140	9.140	20,083,684
2025-11-17	9.450	9.460	9.280	9.310	9.310	19,393,155
2025-11-14	9.510	9.570	9.460	9.460	9.460	12,482,718
2025-11-13	9.590	9.610	9.510	9.530	9.530	16,240,041
2025-11-12	9.640	9.700	9.540	9.560	9.560	15,276,025
2025-11-11	9.680	9.690	9.590	9.610	9.610	16,367,420
2025-11-10	9.660	9.720	9.580	9.680	9.680	20,958,852
2025-11-07	9.460	9.720	9.450	9.600	9.600	32,780,250
2025-11-06	9.330	9.550	9.320	9.500	9.500	21,937,264
2025-11-05	9.300	9.390	9.280	9.320	9.320	21,604,804
2025-11-04	9.470	9.560	9.300	9.360	9.360	32,228,350
2025-11-03	9.450	9.560	9.380	9.480	9.480	27,314,059
2025-10-31	9.630	9.680	9.490	9.520	9.520	21,817,633
2025-10-30	9.580	9.700	9.530	9.600	9.600	22,739,600
2025-10-29	9.630	9.660	9.490	9.650	9.650	23,081,876
2025-10-28	9.820	9.870	9.600	9.630	9.630	21,667,045
2025-10-27	9.600	9.950	9.500	9.790	9.790	45,111,892
2025-10-24	9.460	9.650	9.450	9.530	9.530	25,868,263
2025-10-23	9.400	9.600	9.350	9.570	9.570	27,229,252

← NewerPage 4 of 21 · 1,216 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.