Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.260	9.520	9.260	9.440	9.440	18,962,503
2025-04-22	9.260	9.340	9.220	9.250	9.250	10,913,700
2025-04-21	9.250	9.290	9.220	9.270	9.270	7,814,350
2025-04-18	9.230	9.300	9.200	9.270	9.270	7,256,915
2025-04-17	9.260	9.340	9.190	9.220	9.220	9,989,761
2025-04-16	9.320	9.370	9.140	9.260	9.260	14,718,232
2025-04-15	9.450	9.450	9.330	9.370	9.370	8,907,100
2025-04-14	9.450	9.500	9.360	9.410	9.410	14,142,000
2025-04-11	9.300	9.500	9.250	9.450	9.450	24,679,220
2025-04-10	9.270	9.430	9.100	9.340	9.340	27,567,250
2025-04-09	8.650	9.280	8.500	9.210	9.210	46,814,997
2025-04-08	8.530	8.720	8.470	8.710	8.710	29,426,423
2025-04-07	9.100	9.110	8.540	8.540	8.540	35,080,850
2025-04-03	9.540	9.630	9.470	9.490	9.490	16,560,996
2025-04-02	9.600	9.670	9.570	9.600	9.600	14,854,843
2025-04-01	9.600	9.640	9.560	9.610	9.610	13,763,550
2025-03-31	9.750	9.830	9.530	9.580	9.580	25,234,390
2025-03-28	9.760	9.800	9.670	9.760	9.760	19,992,903
2025-03-27	9.950	9.950	9.740	9.760	9.760	29,702,350
2025-03-26	10.070	10.080	9.830	9.950	9.950	39,491,869
2025-03-25	9.950	10.070	9.870	10.070	10.070	26,869,597
2025-03-24	9.940	10.070	9.830	9.970	9.970	29,119,889
2025-03-21	9.900	10.090	9.880	9.940	9.940	32,814,891
2025-03-20	10.000	10.020	9.860	9.910	9.910	24,108,841
2025-03-19	9.840	10.080	9.820	10.010	10.010	52,978,213
2025-03-18	9.820	9.930	9.760	9.850	9.850	25,891,751
2025-03-17	9.870	9.930	9.800	9.810	9.810	28,589,771
2025-03-14	9.640	9.810	9.600	9.800	9.800	41,211,645
2025-03-13	9.670	9.740	9.540	9.620	9.620	33,886,532
2025-03-12	9.710	9.730	9.650	9.670	9.670	25,250,896
2025-03-11	9.640	9.710	9.580	9.690	9.690	23,982,565
2025-03-10	9.710	9.730	9.610	9.710	9.710	22,208,496
2025-03-07	9.880	10.120	9.660	9.710	9.710	38,790,121
2025-03-06	9.860	9.910	9.760	9.870	9.870	30,677,304
2025-03-05	9.540	10.060	9.430	9.940	9.940	56,448,526
2025-03-04	9.610	9.630	9.450	9.520	9.520	21,330,752
2025-03-03	9.500	9.780	9.480	9.620	9.620	27,023,891
2025-02-28	9.660	9.850	9.530	9.530	9.530	44,020,875
2025-02-27	9.890	9.920	9.640	9.690	9.690	28,223,270
2025-02-26	9.850	10.200	9.810	9.880	9.880	38,745,108
2025-02-25	10.030	10.050	9.760	9.800	9.800	35,667,304
2025-02-24	9.540	10.140	9.540	10.000	10.000	64,103,609
2025-02-21	9.500	9.600	9.450	9.480	9.480	23,998,841
2025-02-20	9.660	9.660	9.410	9.510	9.510	38,959,015
2025-02-19	9.140	9.840	9.140	9.790	9.790	76,517,580
2025-02-18	9.210	9.380	9.040	9.100	9.100	27,160,341
2025-02-17	9.350	9.360	9.160	9.210	9.210	16,328,550
2025-02-14	9.360	9.420	9.300	9.350	9.350	12,542,677
2025-02-13	9.390	9.490	9.340	9.350	9.350	14,688,989
2025-02-12	9.310	9.380	9.270	9.380	9.380	16,788,750
2025-02-11	9.370	9.370	9.260	9.340	9.340	11,093,600
2025-02-10	9.380	9.480	9.320	9.350	9.350	17,332,912
2025-02-07	9.270	9.470	9.220	9.380	9.380	20,209,500
2025-02-06	9.270	9.340	9.220	9.270	9.270	15,607,300
2025-02-05	9.580	9.620	9.260	9.290	9.290	17,144,251
2025-01-27	9.510	9.620	9.480	9.560	9.560	15,248,789
2025-01-24	9.270	9.530	9.220	9.470	9.470	16,809,405
2025-01-23	9.280	9.440	9.240	9.260	9.260	13,491,825
2025-01-22	9.220	9.240	9.120	9.220	9.220	8,655,521
2025-01-21	9.340	9.380	9.220	9.240	9.240	13,532,824

← NewerPage 7 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.