Sinoma Energy Conservation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.020 | 6.320 | 6.010 | 6.300 | 6.151 | 6,192,808 |
| 2022-05-09 | 5.880 | 6.160 | 5.880 | 6.120 | 5.975 | 4,391,000 |
| 2022-05-06 | 5.880 | 5.970 | 5.760 | 5.920 | 5.780 | 5,471,400 |
| 2022-05-05 | 5.900 | 6.130 | 5.800 | 6.030 | 5.887 | 5,548,800 |
| 2022-04-29 | 5.760 | 5.940 | 5.750 | 5.920 | 5.780 | 5,737,457 |
| 2022-04-28 | 5.720 | 5.760 | 5.590 | 5.740 | 5.604 | 4,315,700 |
| 2022-04-27 | 5.460 | 5.720 | 5.400 | 5.710 | 5.575 | 4,997,506 |
| 2022-04-26 | 5.730 | 5.850 | 5.500 | 5.540 | 5.409 | 4,843,490 |
| 2022-04-25 | 6.300 | 6.300 | 5.710 | 5.710 | 5.575 | 7,595,531 |
| 2022-04-22 | 6.420 | 6.430 | 6.270 | 6.340 | 6.190 | 4,246,900 |
| 2022-04-21 | 6.740 | 6.740 | 6.430 | 6.430 | 6.277 | 6,076,626 |
| 2022-04-20 | 6.860 | 6.880 | 6.710 | 6.750 | 6.590 | 3,830,289 |
| 2022-04-19 | 6.810 | 6.870 | 6.730 | 6.840 | 6.678 | 3,073,683 |
| 2022-04-18 | 6.600 | 6.830 | 6.550 | 6.820 | 6.658 | 4,264,102 |
| 2022-04-15 | 6.860 | 6.930 | 6.680 | 6.710 | 6.551 | 7,043,788 |
| 2022-04-14 | 6.880 | 6.900 | 6.810 | 6.850 | 6.687 | 4,267,735 |
| 2022-04-13 | 6.960 | 6.980 | 6.850 | 6.860 | 6.697 | 3,861,791 |
| 2022-04-12 | 6.860 | 7.000 | 6.750 | 6.990 | 6.824 | 5,853,499 |
| 2022-04-11 | 7.170 | 7.170 | 6.820 | 6.880 | 6.717 | 8,127,079 |
| 2022-04-08 | 7.120 | 7.220 | 7.000 | 7.130 | 6.961 | 5,646,000 |
| 2022-04-07 | 7.250 | 7.320 | 7.100 | 7.100 | 6.932 | 7,361,300 |
| 2022-04-06 | 7.170 | 7.330 | 7.130 | 7.330 | 7.156 | 8,157,430 |
| 2022-04-01 | 7.450 | 7.450 | 7.120 | 7.210 | 7.039 | 12,542,497 |
| 2022-03-31 | 7.390 | 7.540 | 7.350 | 7.490 | 7.312 | 12,551,183 |
| 2022-03-30 | 7.310 | 7.380 | 7.250 | 7.350 | 7.176 | 8,454,051 |
| 2022-03-29 | 7.450 | 7.470 | 7.200 | 7.290 | 7.117 | 10,486,808 |
| 2022-03-28 | 7.540 | 7.550 | 7.350 | 7.400 | 7.224 | 11,329,568 |
| 2022-03-25 | 7.630 | 7.730 | 7.520 | 7.550 | 7.371 | 14,144,342 |
| 2022-03-24 | 7.790 | 7.970 | 7.540 | 7.610 | 7.429 | 22,878,363 |
| 2022-03-23 | 7.890 | 8.240 | 7.730 | 7.850 | 7.664 | 36,810,828 |
| 2022-03-22 | 8.910 | 8.910 | 7.970 | 7.990 | 7.800 | 61,605,320 |
| 2022-03-21 | 8.210 | 8.210 | 8.010 | 8.210 | 8.015 | 24,909,903 |
| 2022-03-18 | 6.810 | 7.460 | 6.770 | 7.460 | 7.283 | 6,234,602 |
| 2022-03-17 | 6.720 | 6.920 | 6.700 | 6.780 | 6.619 | 6,181,667 |
| 2022-03-16 | 6.600 | 6.670 | 6.370 | 6.660 | 6.502 | 6,386,609 |
| 2022-03-15 | 6.990 | 6.990 | 6.450 | 6.470 | 6.317 | 8,687,186 |
| 2022-03-14 | 7.250 | 7.290 | 6.990 | 7.000 | 6.834 | 5,007,350 |
| 2022-03-11 | 7.180 | 7.240 | 7.010 | 7.220 | 7.049 | 4,204,530 |
| 2022-03-10 | 7.120 | 7.300 | 7.120 | 7.240 | 7.068 | 5,538,599 |
| 2022-03-09 | 7.230 | 7.330 | 6.780 | 7.000 | 6.834 | 7,592,826 |
| 2022-03-08 | 7.480 | 7.530 | 7.200 | 7.220 | 7.049 | 5,712,627 |
| 2022-03-07 | 7.740 | 7.810 | 7.450 | 7.550 | 7.371 | 6,556,773 |
| 2022-03-04 | 7.750 | 7.800 | 7.660 | 7.720 | 7.537 | 5,413,600 |
| 2022-03-03 | 7.760 | 7.830 | 7.720 | 7.750 | 7.566 | 4,464,949 |
| 2022-03-02 | 7.670 | 7.730 | 7.610 | 7.710 | 7.527 | 3,129,903 |
| 2022-03-01 | 7.750 | 7.750 | 7.620 | 7.670 | 7.488 | 3,626,603 |
| 2022-02-28 | 7.680 | 7.720 | 7.580 | 7.650 | 7.469 | 4,152,002 |
| 2022-02-25 | 7.680 | 7.790 | 7.670 | 7.690 | 7.508 | 5,061,500 |
| 2022-02-24 | 7.870 | 7.920 | 7.530 | 7.600 | 7.420 | 8,656,643 |
| 2022-02-23 | 7.730 | 7.880 | 7.730 | 7.870 | 7.683 | 6,124,403 |
| 2022-02-22 | 7.780 | 7.790 | 7.660 | 7.720 | 7.537 | 4,068,444 |
| 2022-02-21 | 7.810 | 7.830 | 7.700 | 7.810 | 7.625 | 4,982,568 |
| 2022-02-18 | 7.720 | 7.840 | 7.670 | 7.840 | 7.654 | 5,780,725 |
| 2022-02-17 | 7.740 | 7.970 | 7.710 | 7.850 | 7.664 | 9,272,740 |
| 2022-02-16 | 7.550 | 7.790 | 7.550 | 7.740 | 7.556 | 5,603,290 |
| 2022-02-15 | 7.530 | 7.540 | 7.420 | 7.540 | 7.361 | 2,744,100 |
| 2022-02-14 | 7.480 | 7.580 | 7.460 | 7.500 | 7.322 | 3,197,200 |
| 2022-02-11 | 7.680 | 7.700 | 7.510 | 7.550 | 7.371 | 4,246,085 |
| 2022-02-10 | 7.660 | 7.790 | 7.650 | 7.700 | 7.517 | 5,807,050 |
| 2022-02-09 | 7.600 | 7.680 | 7.560 | 7.650 | 7.469 | 3,785,618 |
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.