Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.800	7.060	6.770	7.050	6.967	8,624,476
2022-11-01	6.700	6.820	6.650	6.800	6.720	4,626,100
2022-10-31	6.400	6.700	6.400	6.640	6.562	4,293,870
2022-10-28	6.830	6.840	6.400	6.450	6.374	7,005,613
2022-10-27	6.850	6.920	6.790	6.850	6.769	4,920,800
2022-10-26	6.750	6.920	6.720	6.880	6.799	6,600,634
2022-10-25	6.690	6.840	6.680	6.790	6.710	8,047,582
2022-10-24	6.790	6.910	6.650	6.670	6.592	6,291,774
2022-10-21	6.790	6.890	6.770	6.810	6.730	4,755,591
2022-10-20	6.820	6.910	6.750	6.790	6.710	4,513,063
2022-10-19	6.950	6.960	6.830	6.880	6.799	5,100,073
2022-10-18	7.000	7.030	6.890	6.950	6.868	5,770,197
2022-10-17	6.820	6.960	6.730	6.950	6.868	6,684,098
2022-10-14	6.720	6.810	6.700	6.810	6.730	7,280,489
2022-10-13	6.630	6.760	6.610	6.680	6.601	6,557,427
2022-10-12	6.520	6.700	6.430	6.680	6.601	6,436,195
2022-10-11	6.460	6.560	6.310	6.540	6.463	5,802,995
2022-10-10	6.400	6.640	6.390	6.430	6.354	7,335,860
2022-09-30	6.500	6.550	6.380	6.380	6.305	5,565,868
2022-09-29	6.670	6.700	6.460	6.500	6.424	4,606,020
2022-09-28	6.890	6.910	6.590	6.590	6.513	7,003,056
2022-09-27	6.800	6.890	6.750	6.890	6.809	4,340,425
2022-09-26	6.900	6.980	6.740	6.760	6.681	6,008,700
2022-09-23	7.110	7.170	6.890	6.950	6.868	8,602,795
2022-09-22	7.080	7.200	7.070	7.150	7.066	5,252,169
2022-09-21	7.220	7.220	7.050	7.160	7.076	5,079,449
2022-09-20	7.120	7.200	7.090	7.160	7.076	6,643,100
2022-09-19	7.130	7.250	7.030	7.070	6.987	7,109,805
2022-09-16	7.480	7.540	7.110	7.140	7.056	11,792,643
2022-09-15	7.730	7.790	7.410	7.560	7.471	11,544,559
2022-09-14	7.690	7.760	7.530	7.630	7.540	13,439,342
2022-09-13	7.900	8.000	7.780	7.830	7.738	13,294,760
2022-09-09	8.030	8.200	7.810	8.000	7.906	21,830,709
2022-09-08	8.310	8.360	8.100	8.140	8.044	20,943,989
2022-09-07	8.200	8.500	8.020	8.320	8.222	38,344,601
2022-09-06	7.930	8.220	7.830	8.200	8.104	28,626,440
2022-09-05	7.850	8.020	7.800	7.900	7.807	15,372,051
2022-09-02	7.710	7.950	7.550	7.900	7.807	21,002,241
2022-09-01	8.000	8.050	7.690	7.770	7.679	27,619,877
2022-08-31	8.060	8.350	7.650	8.090	7.995	37,428,585
2022-08-30	8.110	8.600	8.030	8.050	7.955	31,472,348
2022-08-29	8.010	8.370	7.970	8.210	8.113	28,497,658
2022-08-26	8.060	8.650	8.000	8.250	8.153	45,975,310
2022-08-25	8.430	8.470	8.000	8.170	8.074	49,446,951
2022-08-24	8.420	8.900	8.120	8.610	8.509	63,947,521
2022-08-23	8.700	9.140	8.400	8.480	8.380	78,409,530
2022-08-22	7.960	8.880	7.740	8.880	8.776	58,244,175
2022-08-19	7.790	8.240	7.710	8.070	7.975	48,232,043
2022-08-18	7.800	8.300	7.740	7.880	7.787	61,447,791
2022-08-17	6.960	7.680	6.950	7.680	7.590	28,188,554
2022-08-16	6.860	6.980	6.860	6.980	6.898	5,544,177
2022-08-15	6.860	6.870	6.760	6.850	6.769	3,691,354
2022-08-12	6.840	6.950	6.820	6.900	6.819	4,358,304
2022-08-11	6.730	6.870	6.730	6.840	6.760	5,289,413
2022-08-10	6.700	6.750	6.650	6.710	6.631	3,785,800
2022-08-09	6.740	6.790	6.690	6.730	6.651	3,286,264
2022-08-08	6.700	6.760	6.660	6.750	6.671	3,195,076
2022-08-05	6.660	6.760	6.650	6.740	6.661	3,466,137
2022-08-04	6.750	6.750	6.600	6.710	6.631	3,588,018
2022-08-03	6.660	6.900	6.630	6.650	6.572	7,621,193

← NewerPage 17 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.