Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.770	7.820	7.640	7.810	7.810	6,429,923
2023-07-27	7.840	7.900	7.770	7.780	7.780	4,783,235
2023-07-26	7.880	7.950	7.840	7.870	7.870	6,505,565
2023-07-25	7.720	7.880	7.690	7.870	7.870	8,310,915
2023-07-24	7.570	7.660	7.560	7.640	7.640	3,048,900
2023-07-21	7.610	7.720	7.600	7.630	7.630	3,994,600
2023-07-20	7.880	7.890	7.650	7.660	7.660	7,182,553
2023-07-19	7.850	8.040	7.830	7.890	7.890	9,556,253
2023-07-18	7.850	7.850	7.750	7.820	7.820	2,661,729
2023-07-17	7.840	7.850	7.670	7.830	7.830	4,136,902
2023-07-14	7.850	7.860	7.780	7.830	7.830	4,135,100
2023-07-13	7.730	7.880	7.730	7.830	7.830	4,943,900
2023-07-12	7.820	7.930	7.700	7.720	7.720	5,680,900
2023-07-11	7.780	7.840	7.740	7.830	7.830	3,860,000
2023-07-10	7.750	7.850	7.750	7.800	7.800	4,322,529
2023-07-07	7.680	7.800	7.680	7.730	7.730	3,812,202
2023-07-06	7.740	7.800	7.720	7.730	7.730	3,940,037
2023-07-05	7.770	7.860	7.740	7.750	7.750	4,297,600
2023-07-04	7.820	7.820	7.750	7.810	7.810	3,950,021
2023-07-03	7.750	7.860	7.720	7.830	7.830	5,267,238
2023-06-30	7.660	7.770	7.610	7.740	7.740	5,243,802
2023-06-29	7.550	7.670	7.530	7.660	7.660	4,228,550
2023-06-28	7.720	7.730	7.500	7.650	7.560	5,196,028
2023-06-27	7.420	7.760	7.420	7.740	7.649	7,550,700
2023-06-26	7.580	7.600	7.380	7.410	7.323	7,169,500
2023-06-21	7.800	7.800	7.600	7.620	7.530	6,408,600
2023-06-20	7.890	7.950	7.770	7.800	7.708	6,970,809
2023-06-19	7.890	7.950	7.880	7.930	7.837	6,322,884
2023-06-16	7.770	8.070	7.720	7.940	7.847	13,846,824
2023-06-15	7.730	7.740	7.660	7.720	7.629	5,025,347
2023-06-14	7.720	7.780	7.680	7.700	7.609	5,782,300
2023-06-13	7.710	7.770	7.650	7.740	7.649	6,986,096
2023-06-12	7.760	7.780	7.650	7.720	7.629	6,611,114
2023-06-09	7.730	7.810	7.650	7.800	7.708	5,983,908
2023-06-08	7.720	7.790	7.640	7.730	7.639	5,058,900
2023-06-07	7.700	7.780	7.680	7.720	7.629	5,704,049
2023-06-06	7.970	8.000	7.720	7.730	7.639	10,358,500
2023-06-05	8.010	8.090	7.950	8.010	7.916	6,983,700
2023-06-02	8.000	8.060	7.920	8.000	7.906	7,858,168
2023-06-01	8.060	8.120	7.780	8.020	7.926	13,782,200
2023-05-31	8.060	8.200	8.030	8.060	7.965	6,825,500
2023-05-30	7.940	8.240	7.870	8.100	8.005	10,339,991
2023-05-29	8.030	8.080	7.920	7.940	7.847	6,054,601
2023-05-26	8.080	8.140	7.880	8.030	7.936	7,146,433
2023-05-25	8.020	8.150	7.960	8.100	8.005	7,340,235
2023-05-24	7.910	8.200	7.830	8.010	7.916	10,201,700
2023-05-23	8.320	8.360	8.000	8.000	7.906	15,812,296
2023-05-22	8.380	8.470	8.310	8.380	8.281	6,931,804
2023-05-19	8.450	8.490	8.280	8.360	8.262	9,524,983
2023-05-18	8.620	8.680	8.450	8.480	8.380	9,776,100
2023-05-17	8.500	8.640	8.420	8.620	8.519	11,061,305
2023-05-16	8.750	8.750	8.490	8.510	8.410	13,530,099
2023-05-15	8.530	8.710	8.270	8.700	8.598	21,667,365
2023-05-12	8.650	8.730	8.490	8.500	8.400	18,423,607
2023-05-11	8.780	8.970	8.600	8.620	8.519	30,714,529
2023-05-10	8.680	8.680	8.450	8.540	8.440	21,920,793
2023-05-09	8.560	8.950	8.450	8.760	8.657	41,155,472
2023-05-08	8.200	8.530	8.200	8.490	8.390	19,400,970
2023-05-05	8.290	8.310	8.130	8.200	8.104	10,081,115
2023-05-04	7.950	8.290	7.930	8.290	8.193	12,956,545

← NewerPage 14 of 21 · 1,217 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.