Sinoma Energy Conservation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.900 | 4.950 | 4.860 | 4.940 | 4.940 | 2,442,340 |
| 2024-07-24 | 4.920 | 4.960 | 4.870 | 4.900 | 4.900 | 2,517,729 |
| 2024-07-23 | 4.970 | 5.030 | 4.910 | 4.920 | 4.920 | 2,942,543 |
| 2024-07-22 | 4.950 | 4.990 | 4.930 | 4.980 | 4.980 | 2,588,529 |
| 2024-07-19 | 4.930 | 4.970 | 4.890 | 4.940 | 4.940 | 3,236,970 |
| 2024-07-18 | 4.970 | 4.970 | 4.850 | 4.940 | 4.940 | 5,643,117 |
| 2024-07-17 | 5.010 | 5.150 | 5.000 | 5.030 | 5.030 | 4,246,900 |
| 2024-07-16 | 5.010 | 5.060 | 4.980 | 5.010 | 5.010 | 2,760,100 |
| 2024-07-15 | 5.130 | 5.130 | 5.010 | 5.010 | 5.010 | 3,265,860 |
| 2024-07-12 | 5.220 | 5.250 | 5.130 | 5.140 | 5.140 | 4,236,300 |
| 2024-07-11 | 5.100 | 5.230 | 5.100 | 5.220 | 5.220 | 4,668,100 |
| 2024-07-10 | 5.100 | 5.100 | 5.020 | 5.050 | 5.050 | 4,060,274 |
| 2024-07-09 | 5.210 | 5.260 | 4.920 | 5.170 | 5.170 | 7,660,174 |
| 2024-07-08 | 5.400 | 5.440 | 5.220 | 5.260 | 5.260 | 3,062,600 |
| 2024-07-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-07-04 | 5.530 | 5.530 | 5.360 | 5.380 | 5.380 | 3,364,290 |
| 2024-07-03 | 5.540 | 5.580 | 5.510 | 5.520 | 5.520 | 2,225,500 |
| 2024-07-02 | 5.570 | 5.580 | 5.510 | 5.560 | 5.560 | 2,663,700 |
| 2024-07-01 | 5.460 | 5.550 | 5.460 | 5.550 | 5.550 | 2,733,624 |
| 2024-06-28 | 5.460 | 5.540 | 5.440 | 5.450 | 5.450 | 2,847,524 |
| 2024-06-27 | 5.580 | 5.680 | 5.510 | 5.540 | 5.540 | 3,124,200 |
| 2024-06-26 | 5.450 | 5.600 | 5.420 | 5.600 | 5.600 | 2,950,195 |
| 2024-06-25 | 5.420 | 5.480 | 5.420 | 5.450 | 5.450 | 2,044,200 |
| 2024-06-24 | 5.560 | 5.580 | 5.410 | 5.430 | 5.430 | 3,901,000 |
| 2024-06-21 | 5.580 | 5.630 | 5.550 | 5.600 | 5.600 | 2,264,000 |
| 2024-06-20 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 4,072,545 |
| 2024-06-19 | 5.760 | 5.790 | 5.730 | 5.750 | 5.750 | 2,779,000 |
| 2024-06-18 | 5.680 | 5.750 | 5.670 | 5.750 | 5.750 | 2,737,600 |
| 2024-06-17 | 5.650 | 5.720 | 5.630 | 5.670 | 5.670 | 2,707,600 |
| 2024-06-14 | 5.640 | 5.690 | 5.620 | 5.680 | 5.680 | 3,219,000 |
| 2024-06-13 | 5.750 | 5.760 | 5.660 | 5.660 | 5.660 | 3,721,600 |
| 2024-06-12 | 5.680 | 5.760 | 5.680 | 5.750 | 5.750 | 3,648,600 |
| 2024-06-11 | 5.780 | 5.780 | 5.600 | 5.720 | 5.720 | 4,369,400 |
| 2024-06-07 | 5.720 | 5.800 | 5.720 | 5.760 | 5.760 | 4,635,521 |
| 2024-06-06 | 5.900 | 5.940 | 5.660 | 5.710 | 5.710 | 10,405,450 |
| 2024-06-05 | 6.050 | 6.050 | 5.920 | 5.920 | 5.920 | 7,008,500 |
| 2024-06-04 | 5.980 | 6.100 | 5.950 | 6.030 | 6.030 | 9,585,401 |
| 2024-06-03 | 6.050 | 6.060 | 5.900 | 5.920 | 5.920 | 14,506,212 |
| 2024-05-31 | 6.180 | 6.210 | 6.070 | 6.090 | 6.090 | 17,216,300 |
| 2024-05-30 | 6.200 | 6.540 | 6.160 | 6.280 | 6.280 | 31,370,569 |
| 2024-05-29 | 6.030 | 6.050 | 5.990 | 6.000 | 6.000 | 3,916,800 |
| 2024-05-28 | 6.070 | 6.070 | 6.010 | 6.010 | 6.010 | 3,374,700 |
| 2024-05-27 | 6.070 | 6.100 | 6.000 | 6.070 | 6.070 | 4,727,025 |
| 2024-05-24 | 5.980 | 6.110 | 5.980 | 6.040 | 6.040 | 6,080,825 |
| 2024-05-23 | 6.120 | 6.120 | 5.990 | 6.010 | 6.010 | 10,082,025 |
| 2024-05-22 | 6.130 | 6.150 | 6.100 | 6.140 | 6.140 | 4,272,600 |
| 2024-05-21 | 6.210 | 6.220 | 6.090 | 6.120 | 6.120 | 8,434,200 |
| 2024-05-20 | 6.200 | 6.240 | 6.170 | 6.230 | 6.230 | 8,580,915 |
| 2024-05-17 | 6.200 | 6.220 | 6.120 | 6.200 | 6.200 | 7,371,400 |
| 2024-05-16 | 6.110 | 6.240 | 6.100 | 6.180 | 6.180 | 8,935,000 |
| 2024-05-15 | 6.150 | 6.170 | 6.080 | 6.100 | 6.100 | 9,148,125 |
| 2024-05-14 | 6.190 | 6.220 | 6.150 | 6.180 | 6.180 | 7,572,026 |
| 2024-05-13 | 6.210 | 6.240 | 6.150 | 6.190 | 6.190 | 9,580,500 |
| 2024-05-10 | 6.300 | 6.310 | 6.180 | 6.260 | 6.260 | 8,784,200 |
| 2024-05-09 | 6.160 | 6.300 | 6.150 | 6.280 | 6.280 | 10,340,900 |
| 2024-05-08 | 6.340 | 6.340 | 6.160 | 6.180 | 6.180 | 12,348,026 |
| 2024-05-07 | 6.330 | 6.360 | 6.270 | 6.330 | 6.330 | 11,202,200 |
| 2024-05-06 | 6.180 | 6.340 | 6.180 | 6.330 | 6.330 | 18,236,525 |
| 2024-04-30 | 6.200 | 6.220 | 6.060 | 6.110 | 6.110 | 13,781,826 |
| 2024-04-29 | 6.060 | 6.210 | 6.020 | 6.200 | 6.200 | 16,443,500 |
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.