Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.820	8.040	7.780	8.010	7.916	8,482,799
2023-04-27	7.700	7.840	7.660	7.800	7.708	7,495,702
2023-04-26	7.640	7.760	7.510	7.710	7.619	7,968,800
2023-04-25	7.880	7.940	7.420	7.630	7.540	14,238,100
2023-04-24	7.880	8.010	7.840	7.900	7.807	8,715,800
2023-04-21	8.180	8.260	7.900	7.920	7.827	13,925,756
2023-04-20	8.300	8.300	8.090	8.220	8.123	14,401,764
2023-04-19	8.500	8.500	8.290	8.310	8.212	14,173,931
2023-04-18	8.560	8.580	8.360	8.450	8.351	16,021,592
2023-04-17	8.700	8.750	8.440	8.630	8.529	21,158,160
2023-04-14	8.420	8.680	8.330	8.620	8.519	25,090,730
2023-04-13	8.510	8.640	8.360	8.420	8.321	17,370,662
2023-04-12	8.630	8.630	8.460	8.480	8.380	19,180,396
2023-04-11	8.670	8.670	8.450	8.660	8.558	26,298,542
2023-04-10	8.170	8.680	8.060	8.670	8.568	39,450,427
2023-04-07	8.100	8.320	8.090	8.210	8.113	15,300,075
2023-04-06	8.310	8.350	8.070	8.120	8.025	18,973,500
2023-04-04	8.030	8.200	7.880	8.200	8.104	23,682,300
2023-04-03	7.960	8.050	7.930	8.030	7.936	11,334,976
2023-03-31	7.960	7.990	7.900	7.980	7.886	7,196,300
2023-03-30	7.990	8.010	7.850	7.920	7.827	9,074,500
2023-03-29	8.080	8.150	7.950	7.960	7.866	13,699,167
2023-03-28	8.170	8.250	8.080	8.080	7.985	11,995,064
2023-03-27	8.280	8.280	8.050	8.170	8.074	18,042,326
2023-03-24	8.500	8.500	8.120	8.260	8.163	30,975,523
2023-03-23	8.500	8.620	8.420	8.520	8.420	19,995,378
2023-03-22	8.700	8.720	8.500	8.530	8.430	23,611,375
2023-03-21	8.710	8.780	8.610	8.770	8.667	26,081,929
2023-03-20	8.500	8.870	8.480	8.800	8.697	46,825,905
2023-03-17	8.390	8.570	8.360	8.490	8.390	29,040,964
2023-03-16	8.660	8.700	8.340	8.350	8.252	35,714,676
2023-03-15	8.460	8.800	8.290	8.800	8.697	52,161,915
2023-03-14	8.430	8.530	8.230	8.440	8.341	27,976,475
2023-03-13	8.420	8.580	8.400	8.540	8.440	34,055,293
2023-03-10	8.500	8.630	8.320	8.390	8.291	35,217,545
2023-03-09	8.750	8.880	8.510	8.570	8.469	46,577,578
2023-03-08	8.660	8.960	8.510	8.840	8.736	59,188,079
2023-03-07	8.760	9.630	8.750	8.990	8.884	106,927,306
2023-03-06	8.130	8.750	8.080	8.750	8.647	35,067,893
2023-03-03	7.800	8.020	7.740	7.950	7.857	17,752,922
2023-03-02	7.760	7.910	7.700	7.800	7.708	12,168,196
2023-03-01	7.650	7.750	7.620	7.740	7.649	5,277,000
2023-02-28	7.630	7.690	7.530	7.650	7.560	4,160,415
2023-02-27	7.740	7.740	7.570	7.590	7.501	5,004,682
2023-02-24	7.750	7.760	7.630	7.690	7.600	5,089,900
2023-02-23	7.820	7.850	7.700	7.760	7.669	6,096,710
2023-02-22	7.750	7.820	7.700	7.760	7.669	5,033,808
2023-02-21	7.630	7.800	7.630	7.770	7.679	7,097,801
2023-02-20	7.580	7.670	7.510	7.670	7.580	6,255,526
2023-02-17	7.680	7.680	7.530	7.570	7.481	6,538,217
2023-02-16	7.820	7.840	7.490	7.580	7.491	11,528,123
2023-02-15	7.760	7.870	7.740	7.830	7.738	7,323,200
2023-02-14	7.770	7.790	7.710	7.760	7.669	5,636,050
2023-02-13	7.700	7.780	7.680	7.760	7.669	6,619,991
2023-02-10	7.650	7.780	7.650	7.730	7.639	8,452,691
2023-02-09	7.560	7.700	7.550	7.630	7.540	7,073,609
2023-02-08	7.660	7.680	7.550	7.560	7.471	6,338,322
2023-02-07	7.560	7.730	7.540	7.670	7.580	8,965,797
2023-02-06	7.460	7.580	7.420	7.540	7.451	6,827,089
2023-02-03	7.450	7.500	7.350	7.490	7.402	7,309,795

← NewerPage 15 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.