Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.560	9.910	9.360	9.870	9.870	79,899,445
2025-07-21	9.410	9.550	9.250	9.430	9.430	57,974,569
2025-07-18	9.050	9.110	8.980	9.070	9.070	11,112,311
2025-07-17	9.100	9.100	8.970	9.000	9.000	11,914,712
2025-07-16	9.120	9.200	8.990	9.100	9.100	17,110,270
2025-07-15	9.190	9.220	9.080	9.120	9.120	21,459,161
2025-07-14	9.050	9.200	9.050	9.160	9.160	21,326,355
2025-07-11	8.970	9.110	8.930	9.050	9.050	21,399,496
2025-07-10	8.850	8.970	8.850	8.950	8.950	16,932,144
2025-07-09	8.800	8.880	8.760	8.850	8.850	15,409,563
2025-07-08	8.690	8.810	8.680	8.800	8.800	14,851,741
2025-07-07	8.660	8.710	8.610	8.690	8.690	9,989,606
2025-07-04	8.670	8.710	8.640	8.650	8.650	10,038,961
2025-07-03	8.690	8.710	8.640	8.670	8.670	7,970,758
2025-07-02	8.640	8.710	8.590	8.690	8.690	13,394,655
2025-07-01	8.590	8.710	8.540	8.650	8.650	15,346,014
2025-06-30	8.640	8.650	8.550	8.580	8.580	15,155,680
2025-06-27	8.580	8.710	8.580	8.640	8.640	13,221,373
2025-06-26	8.640	8.640	8.540	8.550	8.550	10,339,773
2025-06-25	8.610	8.650	8.550	8.640	8.640	16,331,850
2025-06-24	8.450	8.700	8.430	8.600	8.600	25,404,553
2025-06-23	8.350	8.450	8.310	8.350	8.350	10,510,237
2025-06-20	8.260	8.440	8.250	8.380	8.380	13,560,490
2025-06-19	8.620	8.630	8.250	8.290	8.290	27,668,670
2025-06-18	8.680	8.710	8.610	8.610	8.610	8,200,601
2025-06-17	8.700	8.710	8.650	8.700	8.700	6,791,050
2025-06-16	8.690	8.740	8.650	8.700	8.700	8,652,900
2025-06-13	8.720	8.730	8.640	8.690	8.690	12,907,348
2025-06-12	8.830	8.840	8.700	8.740	8.740	17,400,927
2025-06-11	9.130	9.270	9.110	9.230	9.230	21,101,444
2025-06-10	9.160	9.180	9.050	9.140	9.140	12,505,482
2025-06-09	9.200	9.200	9.120	9.160	9.160	12,639,973
2025-06-06	9.080	9.190	9.070	9.170	9.170	12,285,600
2025-06-05	9.020	9.110	9.020	9.110	9.110	13,217,013
2025-06-04	9.030	9.050	8.960	9.010	9.010	16,905,970
2025-06-03	9.010	9.050	8.970	9.030	9.030	9,567,804
2025-05-30	9.100	9.130	9.010	9.020	9.020	15,174,619
2025-05-29	9.040	9.130	9.000	9.130	9.130	10,608,988
2025-05-28	9.000	9.060	8.970	9.050	9.050	8,392,123
2025-05-27	9.100	9.110	8.940	8.980	8.980	20,173,337
2025-05-26	9.130	9.190	9.080	9.100	9.100	9,633,470
2025-05-23	9.250	9.290	9.110	9.130	9.130	8,539,581
2025-05-22	9.340	9.360	9.210	9.220	9.220	11,492,339
2025-05-21	9.320	9.390	9.310	9.380	9.380	7,342,496
2025-05-20	9.310	9.330	9.270	9.310	9.310	7,024,630
2025-05-19	9.280	9.310	9.240	9.280	9.280	7,495,100
2025-05-16	9.370	9.420	9.290	9.290	9.290	10,360,600
2025-05-15	9.450	9.470	9.380	9.390	9.390	10,921,834
2025-05-14	9.420	9.500	9.330	9.490	9.490	13,115,600
2025-05-13	9.390	9.540	9.340	9.430	9.430	22,808,557
2025-05-12	9.310	9.350	9.270	9.340	9.340	9,797,077
2025-05-09	9.300	9.340	9.260	9.260	9.260	6,827,697
2025-05-08	9.310	9.350	9.270	9.310	9.310	8,909,999
2025-05-07	9.400	9.420	9.270	9.320	9.320	9,814,804
2025-05-06	9.190	9.360	9.160	9.320	9.320	18,146,027
2025-04-30	9.040	9.190	9.030	9.160	9.160	12,311,775
2025-04-29	9.030	9.090	9.000	9.060	9.060	6,514,202
2025-04-28	9.160	9.160	9.010	9.030	9.030	12,965,700
2025-04-25	9.270	9.290	9.150	9.170	9.170	17,272,902
2025-04-24	9.380	9.410	9.220	9.260	9.260	16,191,700

← NewerPage 6 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.