Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.440	7.600	7.380	7.600	7.420	4,633,468
2022-02-07	7.310	7.480	7.300	7.420	7.244	3,798,422
2022-01-28	7.200	7.280	7.100	7.220	7.049	3,860,402
2022-01-27	7.510	7.510	7.140	7.210	7.039	5,722,200
2022-01-26	7.490	7.640	7.450	7.540	7.361	2,413,633
2022-01-25	7.850	7.850	7.480	7.500	7.322	4,923,000
2022-01-24	7.590	7.900	7.560	7.800	7.615	5,483,499
2022-01-21	7.750	7.770	7.420	7.570	7.390	6,966,361
2022-01-20	7.890	7.920	7.740	7.780	7.595	5,163,499
2022-01-19	7.850	7.930	7.810	7.890	7.703	4,667,100
2022-01-18	8.020	8.020	7.890	7.910	7.722	4,756,495
2022-01-17	8.010	8.010	7.920	7.960	7.771	3,839,801
2022-01-14	8.100	8.100	7.910	7.920	7.732	8,403,008
2022-01-13	8.190	8.200	8.100	8.110	7.918	6,327,400
2022-01-12	8.170	8.210	8.150	8.200	8.005	4,179,515
2022-01-11	8.150	8.240	8.130	8.170	7.976	4,896,745
2022-01-10	8.190	8.240	8.120	8.200	8.005	4,316,636
2022-01-07	8.350	8.350	8.170	8.190	7.996	7,375,441
2022-01-06	8.110	8.350	8.100	8.310	8.113	7,904,600
2022-01-05	8.300	8.330	8.090	8.150	7.957	11,124,595
2022-01-04	8.370	8.370	8.280	8.340	8.142	7,203,658
2021-12-31	8.230	8.370	8.200	8.300	8.103	7,468,800
2021-12-30	8.220	8.270	8.180	8.230	8.035	5,551,573
2021-12-29	8.180	8.250	8.170	8.210	8.015	6,818,724
2021-12-28	8.280	8.300	8.180	8.220	8.025	6,129,586
2021-12-27	8.200	8.320	8.170	8.260	8.064	7,077,495
2021-12-24	8.600	8.680	8.180	8.240	8.045	19,548,237
2021-12-23	8.690	8.760	8.500	8.650	8.445	10,545,700
2021-12-22	8.790	8.860	8.660	8.680	8.474	9,112,050
2021-12-21	8.630	8.840	8.620	8.810	8.601	7,690,180
2021-12-20	8.780	8.850	8.710	8.730	8.523	15,293,326
2021-12-17	9.090	9.270	9.010	9.130	8.913	15,728,835
2021-12-16	9.150	9.230	9.030	9.130	8.913	13,987,054
2021-12-15	8.880	9.280	8.860	9.110	8.894	23,629,872
2021-12-14	8.760	8.980	8.670	8.890	8.679	14,242,818
2021-12-13	8.720	8.770	8.670	8.750	8.542	9,960,142
2021-12-10	8.700	8.730	8.610	8.630	8.425	7,109,972
2021-12-09	8.730	8.800	8.650	8.680	8.474	10,283,027
2021-12-08	8.730	8.810	8.660	8.740	8.533	9,630,184
2021-12-07	8.680	8.770	8.500	8.750	8.542	12,349,019
2021-12-06	8.850	9.020	8.650	8.680	8.474	15,675,163
2021-12-03	8.580	8.870	8.470	8.710	8.503	17,978,787
2021-12-02	8.800	8.810	8.570	8.580	8.376	13,608,871
2021-12-01	8.760	8.820	8.650	8.790	8.581	12,552,759
2021-11-30	8.630	8.800	8.600	8.760	8.552	15,058,593
2021-11-29	8.510	8.690	8.460	8.680	8.474	14,361,351
2021-11-26	8.480	8.850	8.410	8.700	8.494	23,931,863
2021-11-25	8.570	8.570	8.430	8.440	8.240	11,451,325
2021-11-24	8.240	8.570	8.160	8.570	8.367	23,726,731
2021-11-23	8.280	8.310	8.200	8.250	8.054	9,485,215
2021-11-22	8.210	8.330	8.160	8.320	8.123	13,427,475
2021-11-19	8.250	8.390	8.180	8.370	8.171	10,443,413
2021-11-18	8.210	8.380	8.190	8.280	8.084	8,763,833
2021-11-17	8.150	8.320	8.150	8.250	8.054	7,493,943
2021-11-16	8.460	8.480	8.190	8.210	8.015	11,744,339
2021-11-15	8.300	8.480	8.260	8.440	8.240	12,899,615
2021-11-12	8.420	8.430	8.280	8.300	8.103	10,047,656
2021-11-11	8.350	8.500	8.310	8.410	8.210	10,252,380
2021-11-10	8.490	8.490	8.280	8.400	8.201	12,142,738
2021-11-09	8.340	8.630	8.340	8.490	8.289	16,818,365

← NewerPage 20 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.