Sinoma International Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.770 | 7.990 | 7.760 | 7.970 | 7.970 | 17,514,185 |
| 2026-10-16 | 7.700 | 7.850 | 7.660 | 7.810 | 7.810 | 17,269,650 |
| 2026-10-15 | 7.890 | 7.900 | 7.580 | 7.660 | 7.660 | 22,906,958 |
| 2026-10-14 | 7.930 | 8.000 | 7.880 | 7.940 | 7.940 | 14,199,000 |
| 2026-10-13 | 7.880 | 7.980 | 7.820 | 7.900 | 7.900 | 16,979,800 |
| 2026-10-12 | 7.790 | 7.930 | 7.770 | 7.890 | 7.890 | 20,889,316 |
| 2026-10-09 | 7.780 | 7.860 | 7.750 | 7.760 | 7.760 | 15,174,100 |
| 2026-10-08 | 7.720 | 7.790 | 7.690 | 7.780 | 7.780 | 12,492,211 |
| 2026-09-30 | 7.620 | 7.730 | 7.610 | 7.720 | 7.720 | 13,306,838 |
| 2026-09-29 | 7.660 | 7.710 | 7.630 | 7.630 | 7.630 | 8,797,400 |
| 2026-09-28 | 7.680 | 7.700 | 7.520 | 7.660 | 7.660 | 18,359,350 |
| 2026-09-24 | 7.630 | 7.720 | 7.570 | 7.680 | 7.680 | 17,426,142 |
| 2026-09-23 | 7.620 | 7.680 | 7.550 | 7.610 | 7.610 | 11,114,930 |
| 2026-09-22 | 7.680 | 7.720 | 7.590 | 7.600 | 7.600 | 15,152,052 |
| 2026-09-21 | 7.710 | 7.720 | 7.640 | 7.670 | 7.670 | 14,102,299 |
| 2026-09-18 | 7.710 | 7.780 | 7.660 | 7.700 | 7.700 | 12,124,645 |
| 2026-09-17 | 7.710 | 7.780 | 7.640 | 7.680 | 7.680 | 9,643,364 |
| 2026-09-16 | 7.740 | 7.790 | 7.600 | 7.740 | 7.740 | 14,409,056 |
| 2026-09-15 | 7.720 | 7.800 | 7.680 | 7.740 | 7.740 | 13,307,135 |
| 2026-09-14 | 7.720 | 7.760 | 7.640 | 7.740 | 7.740 | 11,044,858 |
| 2026-09-11 | 7.790 | 7.800 | 7.650 | 7.720 | 7.720 | 13,466,183 |
| 2026-09-10 | 7.850 | 7.860 | 7.790 | 7.820 | 7.820 | 9,878,335 |
| 2026-09-09 | 7.870 | 7.880 | 7.790 | 7.860 | 7.860 | 8,504,100 |
| 2026-09-08 | 7.750 | 7.900 | 7.720 | 7.870 | 7.870 | 14,728,765 |
| 2026-09-07 | 7.800 | 7.850 | 7.730 | 7.750 | 7.750 | 10,737,365 |
| 2026-09-04 | 7.790 | 7.880 | 7.770 | 7.800 | 7.800 | 13,652,896 |
| 2026-09-03 | 7.640 | 7.810 | 7.620 | 7.750 | 7.750 | 14,701,201 |
| 2026-09-02 | 7.830 | 7.840 | 7.600 | 7.650 | 7.650 | 16,889,581 |
| 2026-09-01 | 7.660 | 7.880 | 7.640 | 7.830 | 7.830 | 19,965,616 |
| 2026-08-31 | 7.740 | 7.750 | 7.610 | 7.680 | 7.680 | 16,245,002 |
| 2026-08-28 | 7.600 | 7.740 | 7.550 | 7.700 | 7.700 | 15,284,263 |
| 2026-08-27 | 7.700 | 7.720 | 7.500 | 7.610 | 7.610 | 24,154,962 |
| 2026-08-26 | 7.710 | 7.850 | 7.440 | 7.750 | 7.750 | 27,208,573 |
| 2026-08-25 | 7.820 | 7.890 | 7.760 | 7.850 | 7.850 | 12,676,862 |
| 2026-08-24 | 7.710 | 7.860 | 7.670 | 7.820 | 7.820 | 15,958,652 |
| 2026-08-21 | 7.790 | 7.790 | 7.670 | 7.710 | 7.710 | 8,406,154 |
| 2026-08-20 | 7.670 | 7.820 | 7.650 | 7.780 | 7.780 | 10,738,268 |
| 2026-08-19 | 7.720 | 7.770 | 7.650 | 7.680 | 7.680 | 12,770,041 |
| 2026-08-18 | 7.850 | 7.910 | 7.730 | 7.740 | 7.740 | 13,922,028 |
| 2026-08-17 | 7.790 | 7.880 | 7.710 | 7.870 | 7.870 | 15,338,415 |
| 2026-08-14 | 7.790 | 7.840 | 7.740 | 7.770 | 7.770 | 11,349,575 |
| 2026-08-13 | 7.870 | 7.910 | 7.740 | 7.800 | 7.800 | 16,101,212 |
| 2026-08-12 | 7.800 | 7.950 | 7.790 | 7.890 | 7.890 | 15,540,336 |
| 2026-08-11 | 7.900 | 7.970 | 7.810 | 7.840 | 7.840 | 20,982,151 |
| 2026-08-10 | 7.830 | 7.960 | 7.760 | 7.890 | 7.890 | 19,551,428 |
| 2026-08-07 | 7.780 | 7.850 | 7.710 | 7.830 | 7.830 | 17,264,613 |
| 2026-08-06 | 7.830 | 7.860 | 7.660 | 7.810 | 7.810 | 24,285,731 |
| 2026-08-05 | 7.900 | 7.940 | 7.780 | 7.820 | 7.820 | 20,177,577 |
| 2026-08-04 | 8.160 | 8.180 | 7.890 | 7.900 | 7.900 | 24,252,900 |
| 2026-08-03 | 7.970 | 8.150 | 7.960 | 8.110 | 8.110 | 19,287,521 |
| 2026-07-31 | 8.010 | 8.080 | 7.900 | 7.970 | 7.970 | 24,007,862 |
| 2026-07-30 | 7.910 | 8.060 | 7.900 | 8.030 | 8.030 | 19,100,179 |
| 2026-07-29 | 7.730 | 7.980 | 7.700 | 7.920 | 7.920 | 24,023,711 |
| 2026-07-28 | 7.770 | 7.800 | 7.640 | 7.730 | 7.730 | 16,494,832 |
| 2026-07-27 | 7.740 | 7.840 | 7.700 | 7.810 | 7.810 | 16,424,700 |
| 2026-07-24 | 7.810 | 7.870 | 7.700 | 7.710 | 7.710 | 14,505,515 |
| 2026-07-23 | 7.680 | 7.860 | 7.660 | 7.850 | 7.850 | 23,175,565 |
| 2026-07-22 | 7.630 | 7.700 | 7.510 | 7.680 | 7.680 | 21,418,259 |
| 2026-07-21 | 7.670 | 7.890 | 7.640 | 7.670 | 7.670 | 35,693,679 |
| 2026-07-20 | 7.450 | 7.670 | 7.430 | 7.640 | 7.640 | 28,477,844 |
Page 1 of 21 · 1,215 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.