Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.080	8.250	8.020	8.210	8.210	14,667,900
2026-04-20	7.930	8.150	7.880	8.040	8.040	9,422,185
2026-04-17	8.010	8.080	7.860	7.900	7.900	9,117,900
2026-04-16	8.060	8.170	7.980	8.050	8.050	10,107,700
2026-04-15	8.180	8.260	8.010	8.060	8.060	10,899,700
2026-04-14	8.100	8.180	7.960	8.180	8.180	13,001,715
2026-04-13	7.930	8.110	7.890	8.050	8.050	11,877,000
2026-04-10	8.190	8.190	7.900	7.920	7.920	12,965,090
2026-04-09	7.770	8.330	7.770	8.060	8.060	21,801,200
2026-04-08	7.590	8.050	7.570	7.910	7.910	16,800,719
2026-04-07	7.290	7.530	7.100	7.460	7.460	12,968,100
2026-04-03	7.350	7.380	7.250	7.330	7.330	9,817,221
2026-04-02	7.390	7.430	7.290	7.350	7.350	9,168,700
2026-04-01	7.350	7.390	7.220	7.370	7.370	10,803,827
2026-03-31	7.380	7.510	7.220	7.260	7.260	10,364,877
2026-03-30	7.330	7.410	7.160	7.360	7.360	8,338,113
2026-03-27	7.370	7.550	7.340	7.460	7.460	9,137,123
2026-03-26	7.620	7.740	7.410	7.460	7.460	9,469,800
2026-03-25	7.410	7.710	7.370	7.630	7.630	9,105,301
2026-03-24	7.070	7.400	7.040	7.400	7.400	10,856,800
2026-03-23	7.250	7.280	6.920	6.940	6.940	13,342,600
2026-03-20	7.510	7.660	7.320	7.380	7.380	9,128,596
2026-03-19	7.550	7.660	7.470	7.490	7.490	6,980,469
2026-03-18	7.580	7.710	7.550	7.660	7.660	6,593,810
2026-03-17	7.630	7.770	7.550	7.580	7.580	10,528,302
2026-03-16	7.960	7.990	7.550	7.610	7.610	15,479,610
2026-03-13	8.060	8.110	7.930	7.960	7.960	8,597,098
2026-03-12	8.090	8.120	7.960	8.020	8.020	10,349,400
2026-03-11	8.100	8.130	8.010	8.090	8.090	10,052,660
2026-03-10	8.070	8.190	8.020	8.090	8.090	10,795,500
2026-03-09	7.850	8.090	7.850	8.060	8.060	14,530,941
2026-03-06	7.770	7.980	7.730	7.950	7.950	10,242,300
2026-03-05	7.740	8.040	7.720	7.830	7.830	13,096,600
2026-03-04	7.510	7.710	7.460	7.650	7.650	10,192,150
2026-03-03	7.650	7.770	7.510	7.510	7.510	12,683,118
2026-03-02	7.750	7.910	7.600	7.660	7.660	17,005,041
2026-02-27	8.020	8.070	7.890	8.000	8.000	12,141,692
2026-02-26	7.810	8.040	7.790	8.030	8.030	17,605,700
2026-02-25	7.800	7.900	7.750	7.790	7.790	12,150,200
2026-02-24	7.680	7.810	7.650	7.800	7.800	10,489,600
2026-02-13	7.780	7.820	7.600	7.620	7.620	10,383,300
2026-02-12	7.770	7.880	7.670	7.810	7.810	10,259,500
2026-02-11	7.860	7.950	7.800	7.810	7.810	11,929,700
2026-02-10	8.040	8.040	7.820	7.860	7.860	15,749,650
2026-02-09	8.100	8.220	7.870	8.030	8.030	19,194,972
2026-02-06	8.250	8.400	8.090	8.100	8.100	25,575,248
2026-02-05	8.310	8.630	8.250	8.280	8.280	30,064,615
2026-02-04	8.140	8.750	8.020	8.450	8.450	47,974,046
2026-02-03	7.720	8.180	7.660	8.170	8.170	46,129,581
2026-02-02	7.330	7.860	7.260	7.720	7.720	41,067,945
2026-01-30	7.200	7.360	7.160	7.350	7.350	12,246,222
2026-01-29	7.390	7.390	7.190	7.230	7.230	10,453,908
2026-01-28	7.300	7.380	7.240	7.290	7.290	7,459,800
2026-01-27	7.400	7.400	7.210	7.320	7.320	10,820,700
2026-01-26	7.350	7.490	7.280	7.410	7.410	14,944,945
2026-01-23	7.240	7.380	7.180	7.310	7.310	9,117,745
2026-01-22	7.100	7.260	7.100	7.260	7.260	8,851,834
2026-01-21	7.190	7.190	7.080	7.100	7.100	7,671,115
2026-01-20	7.130	7.220	7.070	7.180	7.180	11,145,463
2026-01-19	6.860	7.190	6.840	7.140	7.140	16,368,293

← NewerPage 3 of 21 · 1,216 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.