Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.160	7.170	6.520	6.680	6.601	16,488,732
2022-08-01	7.200	7.250	7.090	7.220	7.135	5,928,817
2022-07-29	7.280	7.440	7.190	7.210	7.125	6,965,394
2022-07-28	7.240	7.360	7.240	7.300	7.214	6,537,248
2022-07-27	7.250	7.300	7.180	7.230	7.145	4,583,285
2022-07-26	7.190	7.250	7.070	7.240	7.155	4,668,754
2022-07-25	7.370	7.470	7.140	7.190	7.105	8,402,600
2022-07-22	7.260	7.550	7.250	7.360	7.273	12,522,254
2022-07-21	7.430	7.430	7.250	7.260	7.175	7,890,143
2022-07-20	7.390	7.440	7.300	7.410	7.323	7,725,576
2022-07-19	7.410	7.450	7.280	7.400	7.313	9,442,700
2022-07-18	7.050	7.400	7.000	7.390	7.303	18,667,413
2022-07-15	7.180	7.180	6.990	6.990	6.908	5,101,611
2022-07-14	7.180	7.220	7.130	7.150	7.066	5,130,903
2022-07-13	6.940	7.300	6.930	7.200	7.115	8,617,751
2022-07-12	7.000	7.060	6.910	6.920	6.839	3,741,963
2022-07-11	7.090	7.120	6.970	7.010	6.928	4,112,377
2022-07-08	7.060	7.170	7.060	7.090	7.007	4,057,400
2022-07-07	7.050	7.140	7.040	7.080	6.997	4,284,800
2022-07-06	7.260	7.260	7.050	7.090	7.007	5,529,000
2022-07-05	7.200	7.380	7.150	7.270	7.185	8,904,360
2022-07-04	7.210	7.260	7.110	7.230	7.145	6,888,434
2022-07-01	6.910	7.300	6.910	7.200	7.115	15,164,420
2022-06-30	6.900	7.030	6.890	6.930	6.849	3,825,328
2022-06-29	7.080	7.130	6.880	6.900	6.819	6,374,775
2022-06-28	7.000	7.100	6.970	7.080	6.997	5,392,004
2022-06-27	7.040	7.100	6.990	7.020	6.937	4,749,098
2022-06-24	7.020	7.090	6.970	7.050	6.967	4,845,428
2022-06-23	6.950	7.020	6.910	7.000	6.918	4,167,913
2022-06-22	7.100	7.130	6.960	6.960	6.878	5,277,106
2022-06-21	7.190	7.200	7.070	7.130	7.046	6,980,599
2022-06-20	6.960	7.420	6.880	7.210	7.125	12,843,477
2022-06-17	6.950	6.950	6.810	6.920	6.839	5,311,810
2022-06-16	7.080	7.080	6.990	7.020	6.853	5,536,339
2022-06-15	7.150	7.170	7.030	7.050	6.883	8,859,627
2022-06-14	7.150	7.170	6.890	7.130	6.961	7,071,774
2022-06-13	7.200	7.220	7.070	7.130	6.961	6,321,089
2022-06-10	7.060	7.240	7.040	7.200	7.029	7,013,399
2022-06-09	7.300	7.310	7.090	7.090	6.922	8,440,419
2022-06-08	7.300	7.450	7.160	7.310	7.137	10,558,100
2022-06-07	7.500	7.520	7.260	7.340	7.166	13,955,571
2022-06-06	7.320	7.750	7.300	7.550	7.371	21,337,229
2022-06-02	7.210	7.600	7.090	7.320	7.146	18,029,967
2022-06-01	7.240	7.290	7.120	7.210	7.039	11,982,493
2022-05-31	7.450	7.550	7.220	7.320	7.146	20,669,651
2022-05-30	7.160	7.760	7.150	7.580	7.400	31,065,219
2022-05-27	6.820	7.510	6.780	7.130	6.961	26,129,466
2022-05-26	6.810	6.920	6.700	6.830	6.668	7,181,443
2022-05-25	6.550	6.880	6.540	6.800	6.639	8,892,190
2022-05-24	6.800	6.860	6.510	6.510	6.356	7,984,475
2022-05-23	6.770	6.830	6.740	6.820	6.658	5,244,284
2022-05-20	6.720	6.840	6.690	6.800	6.639	9,982,883
2022-05-19	6.550	6.730	6.500	6.710	6.551	9,804,215
2022-05-18	6.530	6.980	6.500	6.700	6.541	15,161,888
2022-05-17	6.570	6.630	6.410	6.600	6.443	7,959,648
2022-05-16	6.670	6.740	6.510	6.570	6.414	10,610,674
2022-05-13	6.970	7.090	6.570	6.670	6.512	24,814,153
2022-05-12	6.230	6.860	6.220	6.860	6.697	14,957,203
2022-05-11	6.290	6.500	6.230	6.240	6.092	7,248,089
2022-05-10	6.020	6.320	6.010	6.300	6.151	6,192,808

← NewerPage 18 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.