Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.050	6.110	6.010	6.060	6.060	15,661,400
2024-04-25	6.030	6.080	5.970	6.060	6.060	13,712,806
2024-04-24	6.080	6.150	6.030	6.130	6.130	14,769,000
2024-04-23	6.300	6.410	6.040	6.080	6.080	23,772,876
2024-04-22	6.550	6.550	6.280	6.280	6.280	27,900,481
2024-04-19	6.560	6.710	6.460	6.600	6.600	35,973,096
2024-04-18	6.660	6.850	6.530	6.560	6.560	43,398,114
2024-04-17	6.400	6.930	6.320	6.840	6.840	57,620,903
2024-04-16	6.200	6.740	6.180	6.630	6.630	68,372,687
2024-04-15	6.110	6.440	5.830	6.290	6.290	32,693,477
2024-04-12	6.060	6.370	6.000	6.140	6.140	17,879,900
2024-04-11	5.950	6.200	5.940	6.090	6.090	8,156,883
2024-04-10	6.110	6.130	5.940	6.000	6.000	6,923,600
2024-04-09	6.040	6.130	6.040	6.130	6.130	4,958,749
2024-04-08	6.200	6.200	6.040	6.050	6.050	7,354,234
2024-04-03	6.200	6.230	6.100	6.190	6.190	7,889,200
2024-04-02	6.190	6.230	6.130	6.200	6.200	9,570,300
2024-04-01	6.120	6.190	6.060	6.190	6.190	10,628,300
2024-03-29	5.930	6.160	5.930	6.070	6.070	6,959,117
2024-03-28	5.880	6.030	5.880	5.960	5.960	7,149,091
2024-03-27	6.090	6.110	5.860	5.870	5.870	9,234,000
2024-03-26	6.010	6.110	5.960	6.110	6.110	9,854,965
2024-03-25	6.140	6.170	6.010	6.020	6.020	9,303,697
2024-03-22	6.270	6.270	6.110	6.140	6.140	9,707,988
2024-03-21	6.300	6.310	6.190	6.280	6.280	12,420,900
2024-03-20	6.210	6.290	6.210	6.290	6.290	9,423,700
2024-03-19	6.290	6.330	6.230	6.230	6.230	12,930,767
2024-03-18	6.320	6.350	6.240	6.330	6.330	18,679,403
2024-03-15	6.140	6.340	6.110	6.320	6.320	18,777,267
2024-03-14	6.150	6.250	6.060	6.180	6.180	11,759,300
2024-03-13	6.240	6.240	6.130	6.180	6.180	11,936,500
2024-03-12	6.160	6.280	6.100	6.260	6.260	19,092,787
2024-03-11	6.010	6.160	5.990	6.160	6.160	17,515,432
2024-03-08	5.960	6.010	5.890	5.980	5.980	9,282,837
2024-03-07	6.050	6.090	5.950	5.970	5.970	13,634,697
2024-03-06	5.890	6.050	5.850	5.990	5.990	13,492,726
2024-03-05	6.020	6.040	5.900	5.910	5.910	15,544,624
2024-03-04	6.140	6.170	5.930	6.050	6.050	18,102,155
2024-03-01	6.150	6.250	6.110	6.160	6.160	17,059,900
2024-02-29	5.990	6.170	5.980	6.170	6.170	22,246,600
2024-02-28	6.280	6.470	6.040	6.040	6.040	40,244,267
2024-02-27	6.130	6.290	6.110	6.280	6.280	22,188,200
2024-02-26	6.210	6.270	6.060	6.210	6.210	29,754,490
2024-02-23	6.130	6.180	6.030	6.170	6.170	27,091,143
2024-02-22	6.020	6.180	5.980	6.110	6.110	27,012,527
2024-02-21	5.790	6.380	5.740	6.070	6.070	42,466,959
2024-02-20	5.800	5.920	5.640	5.860	5.860	29,979,489
2024-02-19	5.730	5.860	5.520	5.820	5.820	39,574,423
2024-02-08	5.290	5.780	5.290	5.700	5.700	40,942,717
2024-02-07	5.950	6.020	5.460	5.470	5.470	67,722,638
2024-02-06	6.070	6.500	6.070	6.070	6.070	88,183,003
2024-02-05	6.740	6.740	6.740	6.740	6.740	3,083,700
2024-02-02	7.990	8.030	7.490	7.490	7.490	65,520,878
2024-02-01	8.320	8.320	7.750	8.320	8.320	136,789,048
2024-01-31	7.000	7.560	7.000	7.560	7.560	25,420,027
2024-01-30	6.620	7.340	6.550	6.870	6.870	29,156,600
2024-01-29	6.750	6.920	6.630	6.670	6.670	14,822,000
2024-01-26	6.670	6.770	6.560	6.700	6.700	12,059,110
2024-01-25	6.200	6.740	6.200	6.680	6.680	17,278,448
2024-01-24	5.880	6.440	5.830	6.310	6.310	11,922,517

← NewerPage 11 of 21 · 1,212 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.