Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.820	5.870	5.590	5.850	5.850	5,875,177
2024-01-22	6.280	6.290	5.770	5.830	5.830	5,910,400
2024-01-19	6.320	6.380	6.250	6.290	6.290	2,697,957
2024-01-18	6.440	6.440	6.140	6.320	6.320	6,056,859
2024-01-17	6.640	6.640	6.440	6.440	6.440	3,200,100
2024-01-16	6.780	6.780	6.550	6.630	6.630	4,956,800
2024-01-15	6.750	6.780	6.630	6.720	6.720	4,435,600
2024-01-12	6.850	6.960	6.790	6.810	6.810	6,704,166
2024-01-11	6.640	6.750	6.620	6.720	6.720	2,402,000
2024-01-10	6.710	6.750	6.580	6.640	6.640	2,394,100
2024-01-09	6.670	6.770	6.620	6.720	6.720	2,651,100
2024-01-08	6.780	6.810	6.660	6.660	6.660	3,420,200
2024-01-05	6.900	6.980	6.780	6.810	6.810	5,177,300
2024-01-04	6.870	7.000	6.860	6.990	6.990	5,733,894
2024-01-03	6.860	6.910	6.830	6.890	6.890	3,312,600
2024-01-02	6.740	6.910	6.720	6.880	6.880	4,737,177
2023-12-29	6.670	6.750	6.670	6.740	6.740	2,482,800
2023-12-28	6.610	6.740	6.570	6.710	6.710	2,764,547
2023-12-27	6.590	6.640	6.510	6.600	6.600	1,939,385
2023-12-26	6.560	6.630	6.540	6.540	6.540	2,148,092
2023-12-25	6.650	6.680	6.560	6.580	6.580	2,374,000
2023-12-22	6.720	6.810	6.640	6.650	6.650	3,209,100
2023-12-21	6.720	6.770	6.570	6.670	6.670	4,062,800
2023-12-20	6.740	6.800	6.650	6.730	6.730	2,534,300
2023-12-19	6.810	6.820	6.660	6.730	6.730	3,316,023
2023-12-18	6.910	6.960	6.790	6.810	6.810	3,157,000
2023-12-15	7.000	7.050	6.890	6.930	6.930	4,334,000
2023-12-14	6.990	7.070	6.900	7.030	7.030	4,735,400
2023-12-13	6.860	7.110	6.860	6.990	6.990	7,951,341
2023-12-12	6.890	6.910	6.820	6.890	6.890	3,659,178
2023-12-11	6.800	6.980	6.690	6.900	6.900	5,761,647
2023-12-08	7.040	7.070	6.770	6.800	6.800	6,072,259
2023-12-07	6.990	7.010	6.930	6.970	6.970	3,861,400
2023-12-06	6.950	7.000	6.920	6.990	6.990	4,444,610
2023-12-05	7.060	7.070	6.960	6.980	6.980	5,095,975
2023-12-04	7.040	7.120	7.020	7.080	7.080	5,281,755
2023-12-01	7.000	7.100	6.940	7.050	7.050	6,879,247
2023-11-30	6.970	7.020	6.910	7.020	7.020	6,186,005
2023-11-29	7.020	7.030	6.930	6.930	6.930	3,370,500
2023-11-28	6.910	7.000	6.890	7.000	7.000	4,126,787
2023-11-27	6.950	7.010	6.900	6.940	6.940	5,120,618
2023-11-24	7.020	7.060	6.940	6.980	6.980	5,436,584
2023-11-23	6.930	7.060	6.930	7.040	7.040	6,073,946
2023-11-22	6.970	7.040	6.960	6.970	6.970	6,957,559
2023-11-21	7.130	7.180	6.980	7.030	7.030	17,068,422
2023-11-20	6.760	7.440	6.740	7.180	7.180	29,367,382
2023-11-17	6.760	6.800	6.720	6.760	6.760	3,488,981
2023-11-16	6.800	6.820	6.760	6.770	6.770	3,081,585
2023-11-15	6.770	6.840	6.760	6.800	6.800	4,221,558
2023-11-14	6.790	6.810	6.710	6.750	6.750	3,830,800
2023-11-13	6.700	6.790	6.680	6.790	6.790	4,938,200
2023-11-10	6.640	6.700	6.540	6.680	6.680	3,749,900
2023-11-09	6.680	6.710	6.580	6.640	6.640	3,470,097
2023-11-08	6.730	6.760	6.620	6.670	6.670	4,322,800
2023-11-07	6.770	6.770	6.630	6.710	6.710	3,916,800
2023-11-06	6.710	6.740	6.650	6.730	6.730	3,422,660
2023-11-03	6.590	6.730	6.590	6.650	6.650	3,304,200
2023-11-02	6.670	6.710	6.590	6.590	6.590	2,900,241
2023-11-01	6.640	6.680	6.580	6.630	6.630	3,403,400
2023-10-31	6.810	6.810	6.620	6.640	6.640	5,468,700

← NewerPage 12 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.