Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	5.980	6.070	5.940	5.960	5.960	7,916,900
2025-04-23	5.990	6.040	5.980	6.000	6.000	6,424,500
2025-04-22	5.970	5.990	5.920	5.980	5.980	6,841,500
2025-04-21	5.890	5.980	5.860	5.960	5.960	6,696,682
2025-04-18	5.850	5.920	5.800	5.910	5.910	5,937,900
2025-04-17	5.810	5.950	5.800	5.890	5.890	6,487,100
2025-04-16	5.930	5.960	5.740	5.860	5.860	7,699,550
2025-04-15	5.960	5.970	5.870	5.950	5.950	7,295,600
2025-04-14	5.960	6.010	5.910	5.960	5.960	11,797,150
2025-04-11	5.780	5.920	5.780	5.870	5.870	8,221,300
2025-04-10	5.790	5.910	5.750	5.850	5.850	14,000,100
2025-04-09	5.540	5.760	5.190	5.710	5.710	18,139,800
2025-04-08	5.540	5.690	5.400	5.590	5.590	21,069,400
2025-04-07	6.050	6.110	5.720	5.720	5.720	11,325,400
2025-04-03	6.270	6.380	6.240	6.350	6.350	8,083,501
2025-04-02	6.350	6.430	6.310	6.330	6.330	9,322,000
2025-04-01	6.410	6.520	6.380	6.410	6.410	11,220,883
2025-03-31	6.410	6.490	6.290	6.360	6.360	13,624,000
2025-03-28	6.760	6.800	6.540	6.540	6.540	13,091,000
2025-03-27	6.810	6.820	6.630	6.760	6.760	12,660,886
2025-03-26	6.870	6.890	6.810	6.820	6.820	11,406,500
2025-03-25	6.800	6.920	6.700	6.890	6.890	14,676,000
2025-03-24	7.120	7.130	6.600	6.780	6.780	22,862,042
2025-03-21	7.060	7.180	6.990	7.040	7.040	17,370,886
2025-03-20	7.110	7.210	7.060	7.090	7.090	18,481,497
2025-03-19	7.360	7.360	7.140	7.160	7.160	23,923,100
2025-03-18	7.210	7.420	7.140	7.380	7.380	35,936,742
2025-03-17	7.090	7.300	7.040	7.210	7.210	33,073,972
2025-03-14	7.010	7.120	6.930	7.100	7.100	22,814,572
2025-03-13	7.020	7.250	6.980	7.050	7.050	24,707,600
2025-03-12	6.990	7.060	6.950	7.010	7.010	17,887,950
2025-03-11	6.890	7.090	6.880	6.990	6.990	18,221,800
2025-03-10	7.010	7.140	6.990	7.020	7.020	19,370,100
2025-03-07	7.130	7.150	6.960	7.030	7.030	30,012,500
2025-03-06	7.180	7.350	7.010	7.220	7.220	43,061,398
2025-03-05	7.060	7.450	6.970	7.260	7.260	58,336,261
2025-03-04	7.000	7.110	6.920	7.080	7.080	31,272,120
2025-03-03	6.840	7.170	6.820	7.110	7.110	78,580,761
2025-02-28	6.480	7.170	6.420	6.930	6.930	71,923,623
2025-02-27	6.590	6.590	6.400	6.520	6.520	15,363,536
2025-02-26	6.570	6.650	6.520	6.580	6.580	15,486,271
2025-02-25	6.700	6.720	6.550	6.570	6.570	18,773,000
2025-02-24	6.610	6.840	6.600	6.740	6.740	25,726,020
2025-02-21	6.660	6.680	6.540	6.600	6.600	18,133,599
2025-02-20	6.620	6.680	6.570	6.660	6.660	17,264,299
2025-02-19	6.510	6.640	6.510	6.620	6.620	16,530,133
2025-02-18	6.850	6.850	6.500	6.540	6.540	22,232,092
2025-02-17	6.650	6.880	6.650	6.810	6.810	28,422,968
2025-02-14	6.760	6.760	6.640	6.650	6.650	20,789,751
2025-02-13	6.900	6.900	6.710	6.760	6.760	34,647,731
2025-02-12	6.860	7.080	6.760	6.930	6.930	72,256,422
2025-02-11	6.150	6.790	6.120	6.790	6.790	28,522,400
2025-02-10	6.160	6.200	6.130	6.170	6.170	19,286,672
2025-02-07	6.020	6.160	5.980	6.130	6.130	20,667,563
2025-02-06	5.930	6.040	5.890	6.040	6.040	14,009,455
2025-02-05	5.920	5.960	5.850	5.940	5.940	9,943,100
2025-01-27	6.050	6.080	5.890	5.890	5.890	11,333,000
2025-01-24	5.920	6.030	5.860	6.010	6.010	13,364,772
2025-01-23	6.080	6.120	5.920	5.920	5.920	15,719,922
2025-01-22	5.990	6.050	5.900	5.950	5.950	19,111,300

← NewerPage 7 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.