Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.110	6.150	6.040	6.130	6.130	3,132,000
2026-10-19	6.120	6.160	5.980	6.110	6.110	3,945,697
2026-10-16	6.180	6.240	6.080	6.150	6.150	6,015,497
2026-10-15	6.150	6.180	6.000	6.060	6.060	5,248,800
2026-10-14	6.380	6.430	6.220	6.240	6.240	6,105,500
2026-10-13	6.360	6.440	6.220	6.430	6.430	5,893,205
2026-10-12	6.470	6.580	6.380	6.400	6.400	6,421,900
2026-10-09	6.380	6.500	6.320	6.490	6.490	8,214,100
2026-10-08	6.330	6.430	6.320	6.370	6.370	5,055,700
2026-09-30	6.280	6.380	6.270	6.310	6.310	4,252,608
2026-09-29	6.200	6.370	6.170	6.300	6.300	6,404,600
2026-09-28	6.330	6.340	6.160	6.220	6.220	4,484,207
2026-09-24	6.350	6.400	6.300	6.330	6.330	4,258,003
2026-09-23	6.360	6.450	6.310	6.350	6.350	5,419,037
2026-09-22	6.370	6.470	6.290	6.390	6.390	8,130,900
2026-09-21	6.230	6.370	6.220	6.370	6.370	6,210,690
2026-09-18	6.250	6.300	6.210	6.240	6.240	5,184,304
2026-09-17	6.200	6.250	6.090	6.220	6.220	4,648,126
2026-09-16	6.190	6.270	6.160	6.230	6.230	5,101,475
2026-09-15	6.320	6.350	6.170	6.210	6.210	5,823,000
2026-09-14	6.260	6.410	6.220	6.330	6.330	5,891,700
2026-09-11	6.360	6.370	6.190	6.270	6.270	6,223,500
2026-09-10	6.400	6.440	6.350	6.360	6.360	4,775,302
2026-09-09	6.410	6.550	6.390	6.460	6.460	6,136,113
2026-09-08	6.330	6.450	6.310	6.440	6.440	6,284,508
2026-09-07	6.320	6.350	6.260	6.300	6.300	5,228,600
2026-09-04	6.340	6.430	6.300	6.350	6.350	5,952,319
2026-09-03	6.420	6.480	6.290	6.290	6.290	12,807,005
2026-09-02	6.330	6.600	6.310	6.440	6.440	16,979,602
2026-09-01	6.230	6.350	6.220	6.320	6.320	6,914,002
2026-08-31	6.300	6.370	6.150	6.250	6.250	10,003,408
2026-08-28	6.220	6.430	6.170	6.380	6.380	11,361,700
2026-08-27	6.140	6.240	6.120	6.220	6.220	8,030,702
2026-08-26	6.110	6.170	6.090	6.140	6.140	5,800,503
2026-08-25	5.950	6.110	5.940	6.110	6.110	7,047,301
2026-08-24	6.000	6.040	5.920	5.970	5.970	4,624,509
2026-08-21	5.950	6.020	5.850	5.990	5.990	4,913,529
2026-08-20	5.910	6.020	5.900	5.980	5.980	5,217,300
2026-08-19	6.060	6.100	5.880	5.900	5.900	6,614,195
2026-08-18	6.070	6.110	6.010	6.060	6.060	5,611,700
2026-08-17	5.980	6.100	5.940	6.090	6.090	6,892,000
2026-08-14	6.000	6.020	5.910	5.980	5.980	4,880,501
2026-08-13	6.130	6.130	5.990	5.990	5.990	7,087,402
2026-08-12	6.040	6.120	6.010	6.120	6.120	5,587,132
2026-08-11	6.070	6.110	6.000	6.040	6.040	4,676,629
2026-08-10	5.940	6.110	5.940	6.100	6.100	7,438,901
2026-08-07	5.990	6.020	5.910	5.960	5.960	5,871,600
2026-08-06	5.980	6.030	5.930	6.030	6.030	7,121,000
2026-08-05	6.080	6.100	5.970	6.020	6.020	10,090,607
2026-08-04	6.090	6.140	6.040	6.080	6.080	7,614,100
2026-08-03	5.950	6.090	5.930	6.090	6.090	7,525,500
2026-07-31	5.830	5.940	5.830	5.930	5.930	7,744,500
2026-07-30	5.920	6.070	5.800	5.830	5.830	9,897,158
2026-07-29	5.790	5.910	5.700	5.860	5.860	8,850,290
2026-07-28	5.660	5.790	5.620	5.770	5.770	7,384,500
2026-07-27	5.510	5.730	5.500	5.680	5.680	6,499,400
2026-07-24	5.720	5.730	5.540	5.540	5.540	6,655,500
2026-07-23	5.480	5.780	5.470	5.760	5.760	11,768,218
2026-07-22	5.600	5.630	5.450	5.470	5.470	8,558,500
2026-07-21	5.690	5.710	5.430	5.610	5.610	11,831,369

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0900 CNY
2022-06-17	0.0850 CNY
2021-06-18	0.0800 CNY
2020-06-18	0.0700 CNY
2019-06-18	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.