Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.340	9.460	9.300	9.310	9.310	11,363,290
2025-01-17	9.180	9.340	9.120	9.280	9.280	13,780,900
2025-01-16	9.240	9.370	9.150	9.180	9.180	12,461,138
2025-01-15	9.230	9.280	9.150	9.230	9.230	9,346,136
2025-01-14	9.080	9.290	9.080	9.260	9.260	13,986,097
2025-01-13	8.990	9.110	8.950	9.070	9.070	10,484,975
2025-01-10	9.090	9.190	9.040	9.050	9.050	10,256,596
2025-01-09	9.130	9.180	9.060	9.090	9.090	11,412,486
2025-01-08	9.330	9.390	9.000	9.160	9.160	25,015,499
2025-01-07	9.390	9.480	9.330	9.370	9.370	12,909,265
2025-01-06	9.420	9.470	9.330	9.390	9.390	14,399,034
2025-01-03	9.300	9.480	9.270	9.330	9.330	22,339,412
2025-01-02	9.460	9.540	9.190	9.250	9.250	18,063,178
2024-12-31	9.660	9.710	9.440	9.480	9.480	21,722,857
2024-12-30	9.670	9.800	9.610	9.640	9.640	19,726,144
2024-12-27	9.670	9.720	9.510	9.700	9.700	22,048,380
2024-12-26	9.790	9.830	9.660	9.670	9.670	20,102,091
2024-12-25	9.740	9.850	9.620	9.830	9.830	21,732,277
2024-12-24	9.650	9.780	9.640	9.720	9.720	14,362,964
2024-12-23	9.740	9.840	9.660	9.680	9.680	14,802,187
2024-12-20	9.790	9.830	9.670	9.690	9.690	15,374,650
2024-12-19	9.740	9.850	9.700	9.810	9.810	17,062,091
2024-12-18	9.720	9.920	9.700	9.830	9.830	21,479,992
2024-12-17	9.780	9.820	9.610	9.650	9.650	25,847,101
2024-12-16	10.180	10.290	9.750	9.820	9.820	40,766,602
2024-12-13	10.370	10.380	10.170	10.230	10.230	27,823,698
2024-12-12	10.400	10.410	10.260	10.380	10.380	21,926,780
2024-12-11	10.340	10.460	10.310	10.420	10.420	11,492,062
2024-12-10	10.500	10.570	10.320	10.370	10.370	20,220,925
2024-12-09	10.510	10.530	10.220	10.280	10.280	16,276,399
2024-12-06	10.400	10.530	10.350	10.490	10.490	10,867,754
2024-12-05	10.350	10.420	10.320	10.360	10.360	8,158,660
2024-12-04	10.610	10.640	10.320	10.420	10.420	18,550,670
2024-12-03	10.540	10.700	10.460	10.670	10.670	16,271,644
2024-12-02	10.430	10.590	10.360	10.520	10.520	15,340,553
2024-11-29	10.300	10.570	10.280	10.430	10.430	17,911,207
2024-11-28	10.230	10.430	10.160	10.320	10.320	14,049,926
2024-11-27	10.130	10.270	10.010	10.260	10.260	13,402,373
2024-11-26	10.270	10.270	10.120	10.190	10.190	9,289,000
2024-11-25	10.400	10.470	10.160	10.260	10.260	16,297,250
2024-11-22	10.670	10.840	10.400	10.410	10.410	22,933,912
2024-11-21	10.620	10.980	10.580	10.710	10.710	25,933,598
2024-11-20	10.680	10.800	10.510	10.680	10.680	19,505,861
2024-11-19	10.810	10.820	10.450	10.600	10.600	22,825,741
2024-11-18	11.060	11.180	10.750	10.850	10.850	29,957,821
2024-11-15	10.790	11.220	10.780	10.860	10.860	23,812,480
2024-11-14	10.940	11.190	10.850	10.880	10.880	26,030,340
2024-11-13	10.800	11.200	10.770	10.930	10.930	28,383,329
2024-11-12	10.940	11.180	10.780	10.840	10.840	29,586,490
2024-11-11	11.000	11.080	10.770	10.950	10.950	28,491,169
2024-11-08	11.520	11.520	11.020	11.080	11.080	37,115,873
2024-11-07	10.950	11.500	10.810	11.380	11.380	51,820,803
2024-11-06	10.630	11.130	10.530	10.960	10.960	47,574,657
2024-11-05	10.560	10.710	10.480	10.650	10.650	30,404,940
2024-11-04	10.430	10.650	10.390	10.570	10.570	21,148,603
2024-11-01	10.320	10.630	10.180	10.430	10.430	28,957,960
2024-10-31	10.250	10.420	10.160	10.330	10.330	20,463,946
2024-10-30	10.120	10.380	10.110	10.250	10.250	18,773,685
2024-10-29	10.270	10.400	10.100	10.160	10.160	20,231,273
2024-10-28	10.300	10.350	10.090	10.260	10.260	27,128,480

← NewerPage 8 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.