Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.860	7.190	6.840	7.140	7.140	16,368,293
2026-01-16	6.950	6.990	6.850	6.880	6.880	9,009,955
2026-01-15	6.880	6.930	6.820	6.920	6.920	6,766,860
2026-01-14	6.920	6.990	6.780	6.880	6.880	13,205,250
2026-01-13	6.910	7.040	6.830	6.910	6.910	13,512,092
2026-01-12	6.890	6.900	6.850	6.880	6.880	9,853,100
2026-01-09	6.920	6.950	6.810	6.880	6.880	9,976,142
2026-01-08	6.830	6.920	6.800	6.910	6.910	8,438,200
2026-01-07	6.830	6.920	6.800	6.850	6.850	7,887,331
2026-01-06	6.850	6.890	6.800	6.820	6.820	8,052,598
2026-01-05	6.750	6.920	6.730	6.820	6.820	8,421,194
2025-12-31	6.680	6.740	6.590	6.720	6.720	4,932,507
2025-12-30	6.730	6.740	6.590	6.680	6.680	6,612,700
2025-12-29	6.800	6.820	6.710	6.730	6.730	6,478,100
2025-12-26	6.840	6.890	6.780	6.820	6.820	6,670,900
2025-12-25	6.780	6.880	6.730	6.850	6.850	7,026,600
2025-12-24	6.710	6.920	6.710	6.790	6.790	10,361,375
2025-12-23	6.730	6.760	6.680	6.710	6.710	4,857,600
2025-12-22	6.780	6.830	6.740	6.770	6.770	7,066,300
2025-12-19	6.660	6.780	6.660	6.780	6.780	7,251,800
2025-12-18	6.620	6.700	6.550	6.660	6.660	5,884,800
2025-12-17	6.700	6.700	6.490	6.620	6.620	8,818,600
2025-12-16	6.830	6.850	6.680	6.700	6.700	5,853,982
2025-12-15	6.790	6.860	6.700	6.820	6.820	7,075,400
2025-12-12	6.830	6.940	6.790	6.810	6.810	7,449,100
2025-12-11	6.940	6.940	6.790	6.820	6.820	5,611,300
2025-12-10	6.990	7.020	6.900	6.910	6.910	6,301,659
2025-12-09	7.010	7.140	6.940	7.000	7.000	8,660,250
2025-12-08	7.070	7.070	6.980	7.010	7.010	8,777,400
2025-12-05	7.000	7.140	6.920	7.050	7.050	10,393,050
2025-12-04	7.060	7.150	6.950	6.990	6.990	7,367,882
2025-12-03	7.090	7.110	7.020	7.060	7.060	5,380,293
2025-12-02	7.120	7.130	7.010	7.090	7.090	5,034,800
2025-12-01	7.160	7.250	7.090	7.120	7.120	6,326,500
2025-11-28	7.090	7.180	7.070	7.180	7.180	7,109,400
2025-11-27	7.150	7.180	7.020	7.130	7.130	8,229,600
2025-11-26	7.100	7.190	7.030	7.060	7.060	8,540,200
2025-11-25	7.120	7.150	7.050	7.090	7.090	7,110,931
2025-11-24	7.110	7.180	7.000	7.070	7.070	10,029,283
2025-11-21	7.380	7.460	7.050	7.080	7.080	11,651,157
2025-11-20	7.490	7.570	7.380	7.450	7.450	6,871,900
2025-11-19	7.580	7.650	7.410	7.450	7.450	9,228,502
2025-11-18	7.700	7.720	7.470	7.550	7.550	12,949,610
2025-11-17	7.640	7.750	7.590	7.700	7.700	10,601,500
2025-11-14	7.700	7.770	7.640	7.650	7.650	12,023,300
2025-11-13	7.770	7.820	7.630	7.730	7.730	14,070,000
2025-11-12	7.710	7.780	7.600	7.660	7.660	16,216,260
2025-11-11	7.750	7.780	7.640	7.710	7.710	17,293,850
2025-11-10	7.630	7.870	7.550	7.750	7.750	25,633,512
2025-11-07	7.440	7.560	7.420	7.510	7.510	12,886,218
2025-11-06	7.380	7.660	7.290	7.490	7.490	21,391,900
2025-11-05	7.220	7.430	7.200	7.380	7.380	14,829,903
2025-11-04	7.110	7.340	7.110	7.310	7.310	18,647,250
2025-11-03	7.190	7.210	7.090	7.160	7.160	11,926,131
2025-10-31	7.100	7.240	7.070	7.190	7.190	23,316,464
2025-10-30	7.000	7.120	6.940	6.960	6.960	16,883,820
2025-10-29	6.970	7.020	6.840	7.010	7.010	8,898,136
2025-10-28	6.920	7.000	6.910	6.970	6.970	6,343,900
2025-10-27	6.960	6.980	6.880	6.920	6.920	8,664,000
2025-10-24	7.060	7.090	6.950	6.970	6.970	9,992,400

← NewerPage 4 of 21 · 1,213 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.