Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.820	7.260	6.720	6.900	6.900	40,656,567
2025-07-22	6.610	6.850	6.600	6.830	6.830	27,259,764
2025-07-21	6.550	6.650	6.500	6.630	6.630	21,667,135
2025-07-18	6.530	6.540	6.430	6.540	6.540	20,328,758
2025-07-17	6.440	6.620	6.410	6.470	6.470	25,785,300
2025-07-16	6.450	6.490	6.360	6.410	6.410	25,505,300
2025-07-15	6.650	6.650	6.390	6.450	6.450	64,635,550
2025-07-14	6.410	7.040	6.380	6.820	6.820	83,330,924
2025-07-11	6.350	6.400	6.290	6.400	6.400	9,365,851
2025-07-10	6.350	6.360	6.300	6.350	6.350	6,918,500
2025-07-09	6.300	6.390	6.280	6.330	6.330	9,913,258
2025-07-08	6.280	6.310	6.230	6.310	6.310	7,779,000
2025-07-07	6.220	6.280	6.190	6.280	6.280	6,096,700
2025-07-04	6.250	6.290	6.180	6.190	6.190	6,145,001
2025-07-03	6.240	6.280	6.210	6.270	6.270	5,715,200
2025-07-02	6.240	6.260	6.190	6.240	6.240	5,498,200
2025-07-01	6.210	6.240	6.170	6.220	6.220	5,258,500
2025-06-30	6.130	6.200	6.120	6.190	6.190	5,805,300
2025-06-27	6.090	6.150	6.080	6.130	6.130	5,595,400
2025-06-26	6.140	6.140	6.050	6.080	6.080	5,509,301
2025-06-25	6.090	6.130	6.060	6.120	6.120	5,636,483
2025-06-24	5.980	6.090	5.950	6.090	6.090	5,012,800
2025-06-23	5.890	5.970	5.850	5.960	5.960	4,605,300
2025-06-20	5.940	5.980	5.880	5.880	5.880	3,323,000
2025-06-19	6.090	6.090	5.900	5.950	5.950	7,002,300
2025-06-18	6.120	6.140	6.060	6.080	6.080	4,586,700
2025-06-17	6.100	6.180	6.100	6.140	6.140	4,320,600
2025-06-16	6.070	6.190	6.070	6.140	6.140	4,364,100
2025-06-13	6.220	6.220	6.100	6.100	6.100	8,406,200
2025-06-12	6.270	6.270	6.190	6.220	6.220	5,713,800
2025-06-11	6.250	6.310	6.230	6.280	6.280	4,842,000
2025-06-10	6.300	6.330	6.160	6.250	6.250	7,473,500
2025-06-09	6.250	6.310	6.210	6.300	6.300	6,762,600
2025-06-06	6.210	6.360	6.170	6.250	6.250	8,601,358
2025-06-05	6.270	6.280	6.180	6.200	6.200	5,561,200
2025-06-04	6.170	6.250	6.130	6.240	6.240	5,676,500
2025-06-03	6.100	6.210	6.100	6.160	6.160	6,812,900
2025-05-30	6.450	6.480	6.190	6.220	6.220	10,628,500
2025-05-29	6.200	6.300	6.180	6.290	6.290	6,403,200
2025-05-28	6.270	6.330	6.180	6.200	6.200	6,002,600
2025-05-27	6.160	6.250	6.140	6.230	6.230	6,930,700
2025-05-26	6.150	6.200	6.080	6.190	6.190	5,369,320
2025-05-23	6.210	6.210	6.060	6.060	6.060	6,969,100
2025-05-22	6.250	6.360	6.200	6.210	6.210	7,557,701
2025-05-21	6.450	6.480	6.310	6.320	6.320	11,774,900
2025-05-20	6.350	6.420	6.250	6.310	6.310	9,314,400
2025-05-19	6.150	6.310	6.140	6.280	6.280	8,209,300
2025-05-16	6.090	6.170	6.070	6.140	6.140	6,876,468
2025-05-15	6.150	6.190	6.060	6.080	6.080	7,539,700
2025-05-14	6.180	6.190	6.100	6.140	6.140	5,941,700
2025-05-13	6.300	6.300	6.140	6.150	6.150	6,234,400
2025-05-12	6.230	6.250	6.160	6.210	6.210	6,737,100
2025-05-09	6.190	6.250	6.130	6.210	6.210	7,096,600
2025-05-08	6.100	6.220	6.100	6.200	6.200	6,793,001
2025-05-07	6.130	6.230	6.070	6.140	6.140	10,293,800
2025-05-06	5.980	6.050	5.930	6.050	6.050	8,685,600
2025-04-30	5.900	5.940	5.860	5.860	5.860	5,251,800
2025-04-29	5.830	5.960	5.790	5.870	5.870	6,540,400
2025-04-28	6.010	6.010	5.850	5.870	5.870	7,499,700
2025-04-25	5.960	6.090	5.940	6.030	6.030	7,949,600

← NewerPage 6 of 21 · 1,217 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.