Sinoma Energy Conservation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.750 | 5.920 | 5.620 | 5.680 | 5.680 | 11,221,300 |
| 2026-07-17 | 5.960 | 6.020 | 5.750 | 5.790 | 5.790 | 9,107,199 |
| 2026-07-16 | 5.960 | 6.030 | 5.840 | 5.960 | 5.960 | 7,451,801 |
| 2026-07-15 | 5.930 | 6.050 | 5.880 | 6.030 | 6.030 | 9,105,701 |
| 2026-07-14 | 5.790 | 5.950 | 5.740 | 5.940 | 5.940 | 7,437,300 |
| 2026-07-13 | 5.920 | 5.990 | 5.770 | 5.790 | 5.790 | 7,578,808 |
| 2026-07-10 | 5.930 | 6.100 | 5.860 | 5.990 | 5.990 | 8,271,623 |
| 2026-07-09 | 5.940 | 5.980 | 5.750 | 5.920 | 5.920 | 6,675,341 |
| 2026-07-08 | 6.000 | 6.050 | 5.920 | 5.940 | 5.940 | 6,826,521 |
| 2026-07-07 | 6.230 | 6.230 | 6.020 | 6.030 | 6.030 | 7,615,907 |
| 2026-07-06 | 6.300 | 6.350 | 6.170 | 6.190 | 6.190 | 7,528,483 |
| 2026-07-03 | 6.180 | 6.400 | 6.180 | 6.290 | 6.290 | 9,212,694 |
| 2026-07-02 | 6.200 | 6.410 | 6.170 | 6.180 | 6.180 | 10,573,244 |
| 2026-07-01 | 6.350 | 6.390 | 6.220 | 6.260 | 6.260 | 12,907,994 |
| 2026-06-30 | 6.500 | 6.510 | 6.280 | 6.300 | 6.300 | 10,986,437 |
| 2026-06-29 | 6.650 | 6.670 | 6.370 | 6.520 | 6.520 | 10,041,800 |
| 2026-06-26 | 6.790 | 6.910 | 6.660 | 6.670 | 6.670 | 7,254,662 |
| 2026-06-25 | 7.020 | 7.050 | 6.800 | 6.860 | 6.860 | 8,012,800 |
| 2026-06-24 | 7.310 | 7.380 | 6.960 | 7.020 | 7.020 | 9,755,800 |
| 2026-06-23 | 7.150 | 7.560 | 7.150 | 7.350 | 7.350 | 9,277,800 |
| 2026-06-22 | 7.120 | 7.280 | 6.900 | 7.250 | 7.250 | 12,447,150 |
| 2026-06-18 | 7.270 | 7.330 | 7.070 | 7.130 | 7.130 | 10,253,111 |
| 2026-06-17 | 7.600 | 7.650 | 7.300 | 7.340 | 7.340 | 9,889,997 |
| 2026-06-16 | 7.700 | 7.770 | 7.590 | 7.620 | 7.610 | 10,681,733 |
| 2026-06-15 | 7.530 | 7.680 | 7.490 | 7.600 | 7.590 | 10,346,900 |
| 2026-06-12 | 7.530 | 7.640 | 7.320 | 7.550 | 7.540 | 11,871,700 |
| 2026-06-11 | 7.380 | 7.590 | 7.300 | 7.450 | 7.440 | 7,541,200 |
| 2026-06-10 | 7.460 | 7.480 | 7.230 | 7.450 | 7.440 | 8,390,912 |
| 2026-06-09 | 7.460 | 7.540 | 7.320 | 7.480 | 7.480 | 7,941,600 |
| 2026-06-08 | 7.500 | 7.710 | 7.290 | 7.450 | 7.450 | 10,281,701 |
| 2026-06-05 | 7.920 | 8.130 | 7.660 | 7.680 | 7.680 | 15,213,027 |
| 2026-06-04 | 7.770 | 7.950 | 7.570 | 7.920 | 7.920 | 14,112,578 |
| 2026-06-03 | 7.580 | 7.830 | 7.470 | 7.780 | 7.780 | 12,496,094 |
| 2026-06-02 | 7.770 | 7.820 | 7.470 | 7.590 | 7.590 | 8,906,903 |
| 2026-06-01 | 7.720 | 7.870 | 7.610 | 7.790 | 7.790 | 8,423,400 |
| 2026-05-29 | 7.860 | 7.930 | 7.650 | 7.700 | 7.700 | 9,198,700 |
| 2026-05-28 | 7.800 | 7.930 | 7.720 | 7.860 | 7.860 | 11,116,569 |
| 2026-05-27 | 7.800 | 7.960 | 7.720 | 7.820 | 7.820 | 12,657,100 |
| 2026-05-26 | 8.160 | 8.210 | 7.720 | 7.860 | 7.860 | 15,105,899 |
| 2026-05-25 | 8.180 | 8.400 | 8.070 | 8.230 | 8.230 | 14,084,490 |
| 2026-05-22 | 8.010 | 8.290 | 7.980 | 8.190 | 8.190 | 16,959,205 |
| 2026-05-21 | 8.430 | 8.520 | 8.000 | 8.010 | 8.010 | 20,012,095 |
| 2026-05-20 | 8.280 | 8.630 | 8.140 | 8.390 | 8.390 | 26,400,463 |
| 2026-05-19 | 8.380 | 8.480 | 8.250 | 8.440 | 8.440 | 23,134,313 |
| 2026-05-18 | 8.280 | 8.480 | 8.280 | 8.400 | 8.400 | 27,139,141 |
| 2026-05-15 | 8.940 | 9.030 | 8.350 | 8.500 | 8.500 | 47,511,590 |
| 2026-05-14 | 9.890 | 9.890 | 8.920 | 8.920 | 8.920 | 73,319,293 |
| 2026-05-13 | 9.910 | 9.910 | 9.810 | 9.910 | 9.910 | 18,923,742 |
| 2026-05-12 | 8.450 | 9.230 | 8.370 | 9.010 | 9.010 | 43,502,410 |
| 2026-05-11 | 8.480 | 8.570 | 8.360 | 8.440 | 8.440 | 11,576,590 |
| 2026-05-08 | 8.500 | 8.530 | 8.390 | 8.480 | 8.480 | 12,874,000 |
| 2026-05-07 | 8.540 | 8.650 | 8.430 | 8.600 | 8.600 | 18,352,401 |
| 2026-05-06 | 8.220 | 8.750 | 8.220 | 8.530 | 8.530 | 22,563,907 |
| 2026-04-30 | 8.160 | 8.260 | 8.010 | 8.180 | 8.180 | 9,183,300 |
| 2026-04-29 | 8.150 | 8.460 | 8.080 | 8.220 | 8.220 | 14,370,648 |
| 2026-04-28 | 8.030 | 8.090 | 7.960 | 8.040 | 8.040 | 6,792,641 |
| 2026-04-27 | 8.000 | 8.150 | 7.930 | 8.070 | 8.070 | 7,525,000 |
| 2026-04-24 | 7.940 | 8.090 | 7.930 | 8.040 | 8.040 | 11,000,583 |
| 2026-04-23 | 8.330 | 8.330 | 8.040 | 8.150 | 8.150 | 13,588,270 |
| 2026-04-22 | 8.180 | 8.350 | 8.050 | 8.200 | 8.200 | 13,905,348 |
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.