Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.930	7.000	6.890	6.980	6.980	8,806,600
2025-10-21	6.810	6.940	6.800	6.940	6.940	10,983,266
2025-10-20	6.780	6.810	6.760	6.810	6.810	5,439,600
2025-10-17	6.840	6.880	6.740	6.760	6.760	7,566,600
2025-10-16	6.950	7.010	6.810	6.860	6.860	9,769,800
2025-10-15	6.820	6.940	6.800	6.930	6.930	10,099,400
2025-10-14	6.890	6.930	6.810	6.840	6.840	8,832,655
2025-10-13	6.690	6.870	6.570	6.860	6.860	11,544,400
2025-10-10	6.740	6.840	6.720	6.830	6.830	8,730,872
2025-10-09	6.790	6.800	6.670	6.760	6.760	7,859,538
2025-09-30	6.850	6.860	6.740	6.750	6.750	7,262,600
2025-09-29	6.630	6.880	6.480	6.810	6.810	14,585,326
2025-09-26	6.520	6.680	6.470	6.620	6.620	6,191,459
2025-09-25	6.650	6.700	6.550	6.550	6.550	6,578,000
2025-09-24	6.600	6.650	6.530	6.640	6.640	5,622,276
2025-09-23	6.550	6.610	6.400	6.590	6.590	8,075,600
2025-09-22	6.640	6.660	6.550	6.610	6.610	6,286,600
2025-09-19	6.710	6.770	6.620	6.640	6.640	6,804,050
2025-09-18	6.870	6.870	6.670	6.740	6.740	10,612,887
2025-09-17	6.850	6.850	6.790	6.800	6.800	5,785,900
2025-09-16	6.730	6.880	6.710	6.870	6.870	9,762,100
2025-09-15	6.740	6.760	6.670	6.730	6.730	7,126,200
2025-09-12	6.790	6.830	6.730	6.750	6.750	7,806,100
2025-09-11	6.850	6.850	6.720	6.820	6.820	7,680,750
2025-09-10	6.800	6.850	6.760	6.820	6.820	5,299,100
2025-09-09	6.850	6.880	6.770	6.800	6.800	6,512,900
2025-09-08	6.780	6.890	6.760	6.880	6.880	8,858,803
2025-09-05	6.680	6.840	6.660	6.790	6.790	10,809,983
2025-09-04	6.600	6.730	6.560	6.670	6.670	7,872,497
2025-09-03	6.810	6.840	6.600	6.620	6.620	8,800,300
2025-09-02	6.880	6.880	6.690	6.810	6.810	10,188,400
2025-09-01	6.790	6.920	6.750	6.890	6.890	11,013,457
2025-08-29	6.850	6.860	6.730	6.780	6.780	10,493,200
2025-08-28	6.840	6.920	6.630	6.850	6.850	21,200,932
2025-08-27	7.070	7.200	6.880	6.880	6.880	26,121,299
2025-08-26	7.200	7.540	7.140	7.160	7.160	33,051,858
2025-08-25	7.060	7.090	7.000	7.070	7.070	16,082,364
2025-08-22	7.100	7.110	7.010	7.050	7.050	15,428,600
2025-08-21	7.120	7.180	7.050	7.100	7.100	14,725,900
2025-08-20	7.200	7.200	7.040	7.160	7.160	19,433,750
2025-08-19	7.190	7.280	7.100	7.220	7.220	26,591,351
2025-08-18	7.320	7.350	7.160	7.200	7.200	36,163,183
2025-08-15	7.430	7.430	7.150	7.280	7.280	50,156,101
2025-08-14	7.200	7.880	7.080	7.440	7.440	85,089,350
2025-08-13	7.260	7.290	7.110	7.160	7.160	30,888,985
2025-08-12	7.320	7.470	7.090	7.250	7.250	66,274,008
2025-08-11	6.670	7.340	6.640	7.340	7.340	45,797,775
2025-08-08	6.590	6.670	6.560	6.670	6.670	6,758,400
2025-08-07	6.650	6.670	6.590	6.600	6.600	6,709,900
2025-08-06	6.660	6.670	6.610	6.650	6.650	6,707,900
2025-08-05	6.610	6.730	6.610	6.670	6.670	8,442,500
2025-08-04	6.620	6.650	6.520	6.600	6.600	6,014,200
2025-08-01	6.610	6.650	6.560	6.620	6.620	6,865,000
2025-07-31	6.670	6.760	6.550	6.600	6.600	10,793,100
2025-07-30	6.750	6.760	6.650	6.680	6.680	11,579,600
2025-07-29	6.750	6.810	6.670	6.750	6.750	10,020,800
2025-07-28	6.730	6.840	6.670	6.800	6.800	13,587,100
2025-07-25	6.900	6.960	6.720	6.760	6.760	16,506,085
2025-07-24	6.720	6.930	6.630	6.900	6.900	28,481,532
2025-07-23	6.820	7.260	6.720	6.900	6.900	40,656,567

← NewerPage 5 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.