Sinoma International Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.180	10.480	10.180	10.300	10.300	12,962,100
2024-10-24	10.500	10.520	10.170	10.240	10.240	19,782,771
2024-10-23	10.640	10.730	10.500	10.560	10.560	16,362,518
2024-10-22	10.670	10.670	10.480	10.600	10.600	12,983,501
2024-10-21	10.650	10.690	10.410	10.580	10.580	17,202,724
2024-10-18	10.270	10.870	10.160	10.610	10.610	22,203,708
2024-10-17	10.590	10.630	10.300	10.310	10.310	14,478,257
2024-10-16	10.310	10.700	10.310	10.560	10.560	13,757,197
2024-10-15	10.880	10.950	10.530	10.530	10.530	18,240,328
2024-10-14	10.800	11.090	10.680	10.880	10.880	20,638,180
2024-10-11	11.030	11.030	10.590	10.710	10.710	27,283,115
2024-10-10	10.810	11.560	10.620	11.220	11.220	46,842,846
2024-10-09	11.180	11.220	10.600	10.720	10.720	37,391,567
2024-10-08	12.650	12.650	10.910	11.300	11.300	64,113,733
2024-09-30	11.020	11.670	10.800	11.500	11.500	53,662,568
2024-09-27	10.120	10.880	10.020	10.700	10.700	19,067,942
2024-09-26	9.400	9.890	9.320	9.890	9.890	22,982,916
2024-09-25	9.450	9.660	9.310	9.370	9.370	18,288,240
2024-09-24	8.950	9.320	8.930	9.290	9.290	14,370,352
2024-09-23	8.730	9.000	8.670	8.890	8.890	13,240,221
2024-09-20	8.910	8.980	8.600	8.730	8.730	15,344,364
2024-09-19	8.850	9.130	8.770	8.930	8.930	13,611,917
2024-09-18	8.710	8.860	8.630	8.800	8.800	17,330,844
2024-09-13	8.990	8.990	8.650	8.660	8.660	14,023,766
2024-09-12	9.070	9.210	8.950	8.960	8.960	8,898,219
2024-09-11	9.090	9.130	8.980	9.090	9.090	7,563,874
2024-09-10	9.160	9.200	8.920	9.090	9.090	11,810,960
2024-09-09	9.230	9.350	9.100	9.150	9.150	12,027,257
2024-09-06	9.450	9.460	9.230	9.280	9.280	11,448,785
2024-09-05	9.170	9.480	9.160	9.460	9.460	20,134,995
2024-09-04	9.100	9.330	9.080	9.180	9.180	12,011,891
2024-09-03	9.200	9.280	9.120	9.160	9.160	11,326,245
2024-09-02	9.390	9.400	9.000	9.240	9.240	16,336,500
2024-08-30	9.270	9.610	9.140	9.390	9.390	17,046,725
2024-08-29	9.300	9.350	9.220	9.260	9.260	9,950,472
2024-08-28	9.620	9.670	9.290	9.330	9.330	10,640,360
2024-08-27	9.660	9.740	9.500	9.600	9.600	10,375,312
2024-08-26	9.570	9.960	9.560	9.740	9.740	13,427,247
2024-08-23	9.650	9.660	9.420	9.550	9.550	8,426,925
2024-08-22	9.590	9.760	9.480	9.570	9.570	9,021,480
2024-08-21	9.640	9.660	9.490	9.530	9.530	6,399,564
2024-08-20	9.950	9.950	9.580	9.650	9.650	7,065,000
2024-08-19	9.810	10.050	9.790	9.930	9.930	8,398,401
2024-08-16	9.990	10.000	9.730	9.780	9.780	7,360,765
2024-08-15	9.980	10.090	9.880	9.990	9.990	6,667,150
2024-08-14	10.130	10.130	9.960	9.960	9.960	5,137,919
2024-08-13	10.140	10.200	10.010	10.130	10.130	5,249,280
2024-08-12	10.200	10.260	10.120	10.190	10.190	6,255,048
2024-08-09	10.120	10.330	10.090	10.210	10.210	9,936,419
2024-08-08	9.950	10.100	9.880	10.080	10.080	7,200,176
2024-08-07	10.000	10.120	9.960	9.980	9.980	7,884,626
2024-08-06	10.060	10.230	9.930	10.040	10.040	8,504,250
2024-08-05	10.020	10.250	10.000	10.060	10.060	12,405,900
2024-08-02	10.200	10.320	10.010	10.090	10.090	11,429,039
2024-08-01	10.220	10.470	10.190	10.270	10.270	15,438,727
2024-07-31	10.030	10.220	9.930	10.200	10.200	18,459,073
2024-07-30	9.830	10.240	9.650	10.090	10.090	23,600,850
2024-07-29	9.560	9.930	9.450	9.880	9.880	18,716,276
2024-07-26	9.550	9.660	9.470	9.550	9.550	9,389,750
2024-07-25	9.580	9.640	9.450	9.510	9.510	8,414,722

← NewerPage 9 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.