Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.770	6.860	6.750	6.830	6.830	4,038,581
2023-10-27	6.770	6.820	6.730	6.770	6.770	3,679,120
2023-10-26	6.660	6.750	6.620	6.730	6.730	3,430,074
2023-10-25	6.580	6.720	6.510	6.690	6.690	4,533,000
2023-10-24	6.350	6.560	6.310	6.530	6.530	4,472,194
2023-10-23	6.450	6.460	6.260	6.300	6.300	4,485,596
2023-10-20	6.480	6.540	6.440	6.450	6.450	2,909,400
2023-10-19	6.510	6.640	6.460	6.510	6.510	2,957,301
2023-10-18	6.660	6.670	6.500	6.510	6.510	4,362,600
2023-10-17	6.670	6.730	6.650	6.710	6.710	2,385,949
2023-10-16	6.690	6.720	6.630	6.670	6.670	2,754,777
2023-10-13	6.760	6.760	6.660	6.690	6.690	2,976,250
2023-10-12	6.710	6.800	6.710	6.770	6.770	3,453,800
2023-10-11	6.670	6.780	6.650	6.710	6.710	5,761,200
2023-10-10	7.000	7.040	6.580	6.650	6.650	9,501,900
2023-10-09	7.070	7.070	6.940	6.960	6.960	3,176,700
2023-09-28	7.010	7.070	6.980	7.070	7.070	3,564,500
2023-09-27	6.910	7.020	6.910	6.970	6.970	3,378,600
2023-09-26	6.900	7.000	6.900	6.940	6.940	2,000,558
2023-09-25	7.020	7.030	6.930	6.960	6.960	3,311,910
2023-09-22	6.890	7.030	6.880	7.020	7.020	2,754,200
2023-09-21	6.990	7.020	6.890	6.920	6.920	4,167,100
2023-09-20	7.020	7.090	6.990	7.010	7.010	3,484,427
2023-09-19	7.040	7.130	7.030	7.070	7.070	2,653,779
2023-09-18	7.130	7.130	6.980	7.120	7.120	4,252,224
2023-09-15	7.140	7.160	7.090	7.120	7.120	2,836,200
2023-09-14	7.170	7.180	7.090	7.130	7.130	2,757,500
2023-09-13	7.180	7.250	7.100	7.140	7.140	3,013,722
2023-09-12	7.180	7.250	7.160	7.200	7.200	2,594,000
2023-09-11	7.110	7.210	7.050	7.190	7.190	3,641,100
2023-09-08	7.110	7.160	7.090	7.120	7.120	4,084,800
2023-09-07	7.300	7.320	7.150	7.160	7.160	4,385,100
2023-09-06	7.230	7.300	7.220	7.290	7.290	2,955,889
2023-09-05	7.310	7.320	7.220	7.280	7.280	3,603,200
2023-09-04	7.220	7.350	7.160	7.330	7.330	6,370,136
2023-09-01	7.190	7.260	7.130	7.170	7.170	5,914,700
2023-08-31	7.320	7.390	7.180	7.210	7.210	5,506,796
2023-08-30	7.350	7.410	7.260	7.280	7.280	5,109,450
2023-08-29	7.300	7.400	7.230	7.380	7.380	5,555,754
2023-08-28	7.600	7.600	7.280	7.300	7.300	7,013,384
2023-08-25	7.170	7.460	7.140	7.200	7.200	5,661,804
2023-08-24	7.310	7.310	7.140	7.170	7.170	3,942,200
2023-08-23	7.380	7.400	7.250	7.250	7.250	3,122,100
2023-08-22	7.480	7.530	7.230	7.380	7.380	5,415,550
2023-08-21	7.500	7.590	7.440	7.470	7.470	4,876,550
2023-08-18	7.390	7.570	7.380	7.410	7.410	6,008,959
2023-08-17	7.240	7.440	7.120	7.400	7.400	4,353,727
2023-08-16	7.300	7.320	7.230	7.230	7.230	3,120,700
2023-08-15	7.400	7.440	7.250	7.300	7.300	3,643,210
2023-08-14	7.400	7.420	7.240	7.400	7.400	5,087,200
2023-08-11	7.600	7.630	7.420	7.430	7.430	4,463,800
2023-08-10	7.530	7.610	7.530	7.590	7.590	2,616,600
2023-08-09	7.640	7.680	7.510	7.520	7.520	5,221,400
2023-08-08	7.720	7.740	7.650	7.650	7.650	3,879,300
2023-08-07	7.820	7.820	7.690	7.720	7.720	6,398,453
2023-08-04	7.940	7.970	7.840	7.850	7.850	6,045,236
2023-08-03	7.890	7.910	7.820	7.900	7.900	4,308,164
2023-08-02	7.980	7.990	7.900	7.910	7.910	3,966,050
2023-08-01	7.950	8.000	7.880	7.980	7.980	7,316,343
2023-07-31	7.830	7.940	7.830	7.930	7.930	6,809,243

← NewerPage 13 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.