Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.550	7.550	7.440	7.460	7.372	7,554,800
2023-02-01	7.450	7.550	7.420	7.540	7.451	6,881,753
2023-01-31	7.380	7.460	7.370	7.440	7.353	5,683,375
2023-01-30	7.410	7.490	7.390	7.410	7.323	10,131,952
2023-01-20	7.220	7.350	7.190	7.330	7.244	8,167,891
2023-01-19	7.160	7.230	7.110	7.190	7.105	7,556,500
2023-01-18	7.090	7.130	7.060	7.110	7.026	3,377,600
2023-01-17	7.160	7.160	7.030	7.080	6.997	3,903,615
2023-01-16	6.950	7.160	6.930	7.150	7.066	8,329,672
2023-01-13	6.960	6.990	6.890	6.980	6.898	4,366,216
2023-01-12	6.970	7.020	6.950	6.960	6.878	3,772,200
2023-01-11	7.040	7.090	6.940	6.970	6.888	4,421,574
2023-01-10	7.140	7.160	7.020	7.030	6.947	5,133,067
2023-01-09	7.130	7.190	7.100	7.140	7.056	5,286,887
2023-01-06	7.070	7.170	7.070	7.100	7.017	6,668,502
2023-01-05	7.070	7.120	7.020	7.090	7.007	5,393,177
2023-01-04	7.010	7.110	6.980	7.090	7.007	6,695,227
2023-01-03	6.870	7.040	6.830	7.020	6.937	6,244,476
2022-12-30	6.810	6.900	6.810	6.870	6.789	4,131,173
2022-12-29	6.770	6.910	6.750	6.810	6.730	5,195,273
2022-12-28	6.890	6.960	6.800	6.820	6.740	5,480,565
2022-12-27	6.960	7.010	6.870	6.910	6.829	5,720,098
2022-12-26	6.890	6.960	6.840	6.940	6.858	6,150,208
2022-12-23	6.720	6.940	6.710	6.870	6.789	7,386,124
2022-12-22	6.950	7.000	6.750	6.790	6.710	10,263,201
2022-12-21	7.130	7.170	6.870	6.930	6.849	9,928,923
2022-12-20	7.240	7.290	7.080	7.130	7.046	12,008,817
2022-12-19	7.850	7.870	7.180	7.290	7.204	24,085,986
2022-12-16	7.990	8.060	7.860	7.940	7.847	15,257,650
2022-12-15	8.170	8.170	7.900	8.090	7.995	19,866,251
2022-12-14	7.920	8.190	7.820	8.160	8.064	26,757,490
2022-12-13	7.930	8.100	7.880	7.930	7.837	18,990,163
2022-12-12	7.780	8.400	7.720	8.010	7.916	31,095,784
2022-12-09	7.990	8.020	7.810	7.880	7.787	18,748,335
2022-12-08	7.720	8.040	7.600	8.040	7.945	26,669,639
2022-12-07	7.700	7.830	7.700	7.780	7.689	11,234,381
2022-12-06	7.920	7.970	7.780	7.860	7.768	21,088,909
2022-12-05	7.810	8.080	7.760	8.050	7.955	37,518,739
2022-12-02	7.760	7.790	7.620	7.720	7.629	16,209,232
2022-12-01	7.800	7.900	7.730	7.820	7.728	18,954,735
2022-11-30	7.970	8.020	7.760	7.860	7.768	24,805,131
2022-11-29	7.780	8.100	7.650	8.040	7.945	38,127,608
2022-11-28	7.810	7.910	7.580	7.860	7.768	29,243,790
2022-11-25	7.700	8.390	7.620	7.910	7.817	50,212,150
2022-11-24	7.890	7.930	7.650	7.780	7.689	52,898,112
2022-11-23	7.370	8.110	7.350	8.110	8.015	65,933,971
2022-11-22	7.130	7.690	7.070	7.370	7.283	21,331,257
2022-11-21	7.130	7.180	7.050	7.130	7.046	4,667,800
2022-11-18	7.160	7.250	7.110	7.150	7.066	8,142,613
2022-11-17	7.120	7.120	7.020	7.090	7.007	4,483,462
2022-11-16	7.150	7.190	7.120	7.160	7.076	4,783,099
2022-11-15	7.050	7.160	7.020	7.160	7.076	4,788,300
2022-11-14	7.140	7.160	7.010	7.030	6.947	5,925,649
2022-11-11	7.290	7.300	7.110	7.120	7.036	5,740,996
2022-11-10	7.090	7.150	7.020	7.100	7.017	4,746,991
2022-11-09	7.250	7.270	7.100	7.120	7.036	7,858,695
2022-11-08	7.190	7.450	7.090	7.270	7.185	11,808,996
2022-11-07	7.080	7.250	7.040	7.170	7.086	7,903,793
2022-11-04	6.970	7.140	6.970	7.090	7.007	7,385,741
2022-11-03	6.980	7.090	6.900	6.990	6.908	6,847,341

← NewerPage 16 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.