Sinoma International Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.690 | 9.860 | 9.490 | 9.530 | 9.530 | 36,108,593 |
| 2025-10-21 | 9.480 | 9.620 | 9.460 | 9.540 | 9.540 | 26,117,536 |
| 2025-10-20 | 9.420 | 9.520 | 9.210 | 9.470 | 9.470 | 41,258,596 |
| 2025-10-17 | 9.440 | 9.500 | 9.360 | 9.380 | 9.380 | 28,793,123 |
| 2025-10-16 | 9.350 | 9.500 | 9.300 | 9.420 | 9.420 | 33,243,918 |
| 2025-10-15 | 9.340 | 9.460 | 9.280 | 9.330 | 9.330 | 31,104,953 |
| 2025-10-14 | 9.260 | 9.440 | 9.230 | 9.330 | 9.330 | 39,567,689 |
| 2025-10-13 | 9.020 | 9.270 | 8.980 | 9.250 | 9.250 | 40,404,258 |
| 2025-10-10 | 9.020 | 9.150 | 8.990 | 9.120 | 9.120 | 28,351,353 |
| 2025-10-09 | 8.950 | 9.020 | 8.900 | 9.010 | 9.010 | 20,860,730 |
| 2025-09-30 | 8.780 | 9.000 | 8.770 | 8.930 | 8.930 | 24,916,122 |
| 2025-09-29 | 8.690 | 8.800 | 8.620 | 8.800 | 8.800 | 16,207,547 |
| 2025-09-26 | 8.630 | 8.730 | 8.620 | 8.690 | 8.690 | 10,034,773 |
| 2025-09-25 | 8.690 | 8.760 | 8.630 | 8.650 | 8.650 | 16,504,595 |
| 2025-09-24 | 8.650 | 8.710 | 8.600 | 8.690 | 8.690 | 12,182,646 |
| 2025-09-23 | 8.640 | 8.680 | 8.510 | 8.680 | 8.680 | 18,852,902 |
| 2025-09-22 | 8.820 | 8.820 | 8.600 | 8.630 | 8.630 | 22,747,449 |
| 2025-09-19 | 8.750 | 8.830 | 8.740 | 8.830 | 8.830 | 12,733,974 |
| 2025-09-18 | 8.880 | 8.920 | 8.710 | 8.750 | 8.750 | 21,576,220 |
| 2025-09-17 | 8.850 | 8.920 | 8.790 | 8.900 | 8.900 | 16,097,259 |
| 2025-09-16 | 8.830 | 8.870 | 8.770 | 8.830 | 8.830 | 19,555,365 |
| 2025-09-15 | 8.980 | 8.990 | 8.800 | 8.800 | 8.800 | 26,849,278 |
| 2025-09-12 | 9.050 | 9.080 | 8.980 | 8.980 | 8.980 | 17,206,781 |
| 2025-09-11 | 8.990 | 9.050 | 8.960 | 9.050 | 9.050 | 14,693,370 |
| 2025-09-10 | 9.030 | 9.050 | 8.960 | 9.000 | 9.000 | 10,349,623 |
| 2025-09-09 | 9.030 | 9.070 | 9.000 | 9.050 | 9.050 | 14,031,571 |
| 2025-09-08 | 8.910 | 9.040 | 8.900 | 9.030 | 9.030 | 14,038,356 |
| 2025-09-05 | 8.850 | 8.920 | 8.820 | 8.910 | 8.910 | 12,554,518 |
| 2025-09-04 | 8.930 | 8.950 | 8.740 | 8.830 | 8.830 | 22,938,699 |
| 2025-09-03 | 9.070 | 9.090 | 8.880 | 8.910 | 8.910 | 18,925,840 |
| 2025-09-02 | 9.150 | 9.160 | 8.980 | 9.050 | 9.050 | 23,616,772 |
| 2025-09-01 | 9.220 | 9.230 | 9.100 | 9.140 | 9.140 | 20,098,703 |
| 2025-08-29 | 9.240 | 9.300 | 9.180 | 9.220 | 9.220 | 23,493,918 |
| 2025-08-28 | 9.140 | 9.220 | 9.050 | 9.200 | 9.200 | 23,240,825 |
| 2025-08-27 | 9.340 | 9.380 | 9.120 | 9.130 | 9.130 | 33,689,865 |
| 2025-08-26 | 9.280 | 9.410 | 9.230 | 9.340 | 9.340 | 32,486,896 |
| 2025-08-25 | 9.220 | 9.330 | 9.190 | 9.270 | 9.270 | 31,800,449 |
| 2025-08-22 | 9.160 | 9.200 | 9.120 | 9.200 | 9.200 | 19,298,414 |
| 2025-08-21 | 9.150 | 9.220 | 9.120 | 9.140 | 9.140 | 26,810,938 |
| 2025-08-20 | 9.100 | 9.150 | 9.040 | 9.140 | 9.140 | 19,107,944 |
| 2025-08-19 | 9.190 | 9.220 | 9.090 | 9.100 | 9.100 | 20,595,344 |
| 2025-08-18 | 9.260 | 9.260 | 9.150 | 9.180 | 9.180 | 25,586,071 |
| 2025-08-15 | 9.060 | 9.200 | 9.060 | 9.200 | 9.200 | 24,114,243 |
| 2025-08-14 | 9.210 | 9.230 | 9.040 | 9.070 | 9.070 | 18,305,802 |
| 2025-08-13 | 9.210 | 9.240 | 9.170 | 9.210 | 9.210 | 16,616,137 |
| 2025-08-12 | 9.230 | 9.260 | 9.180 | 9.210 | 9.210 | 15,822,910 |
| 2025-08-11 | 9.220 | 9.290 | 9.160 | 9.230 | 9.230 | 20,549,558 |
| 2025-08-08 | 9.080 | 9.190 | 9.070 | 9.180 | 9.180 | 20,532,696 |
| 2025-08-07 | 9.150 | 9.180 | 9.030 | 9.080 | 9.080 | 13,350,299 |
| 2025-08-06 | 9.130 | 9.140 | 9.090 | 9.120 | 9.120 | 10,541,478 |
| 2025-08-05 | 9.080 | 9.140 | 9.060 | 9.140 | 9.140 | 11,131,262 |
| 2025-08-04 | 9.050 | 9.090 | 9.000 | 9.070 | 9.070 | 15,454,609 |
| 2025-08-01 | 9.100 | 9.130 | 9.050 | 9.070 | 9.070 | 13,626,630 |
| 2025-07-31 | 9.280 | 9.290 | 9.080 | 9.080 | 9.080 | 24,430,657 |
| 2025-07-30 | 9.250 | 9.400 | 9.190 | 9.320 | 9.320 | 29,961,615 |
| 2025-07-29 | 9.210 | 9.280 | 9.150 | 9.240 | 9.240 | 18,905,912 |
| 2025-07-28 | 9.290 | 9.300 | 9.210 | 9.240 | 9.240 | 23,370,063 |
| 2025-07-25 | 9.450 | 9.490 | 9.270 | 9.310 | 9.310 | 30,974,645 |
| 2025-07-24 | 9.420 | 9.530 | 9.350 | 9.450 | 9.450 | 39,723,175 |
| 2025-07-23 | 9.980 | 10.050 | 9.450 | 9.460 | 9.460 | 74,178,837 |
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.