Sinoma Energy Conservation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.280	6.290	6.100	6.120	6.120	18,302,455
2025-01-20	6.320	6.320	6.170	6.230	6.230	23,042,500
2025-01-17	6.270	6.420	6.170	6.260	6.260	22,169,200
2025-01-16	6.160	6.400	6.160	6.350	6.350	33,195,957
2025-01-15	6.220	6.310	6.110	6.160	6.160	23,004,124
2025-01-14	6.030	6.280	6.030	6.280	6.280	30,958,800
2025-01-13	5.900	6.110	5.870	6.030	6.030	22,098,276
2025-01-10	6.480	6.480	6.100	6.110	6.110	38,469,801
2025-01-09	6.460	6.640	6.370	6.530	6.530	40,656,424
2025-01-08	6.620	6.650	6.350	6.540	6.540	45,069,000
2025-01-07	6.710	6.970	6.450	6.790	6.790	60,271,314
2025-01-06	7.720	7.760	7.160	7.160	7.160	53,311,496
2025-01-03	8.170	8.430	7.380	7.950	7.950	70,875,055
2025-01-02	7.880	8.950	7.730	8.190	8.190	88,740,771
2024-12-31	8.260	8.960	7.960	8.400	8.400	125,485,136
2024-12-30	7.350	8.180	7.260	8.180	8.180	45,328,300
2024-12-27	7.700	7.880	7.400	7.440	7.440	68,033,728
2024-12-26	7.900	8.300	7.500	8.030	8.030	100,599,553
2024-12-25	7.240	7.950	7.130	7.950	7.950	47,482,907
2024-12-24	7.210	7.800	7.120	7.230	7.230	68,129,482
2024-12-23	7.070	7.870	6.640	7.580	7.580	102,886,093
2024-12-20	7.370	8.200	7.100	7.300	7.300	113,440,008
2024-12-19	7.380	7.460	7.280	7.460	7.460	40,010,751
2024-12-18	6.380	6.780	6.360	6.780	6.780	15,818,350
2024-12-17	6.260	6.420	6.100	6.160	6.160	15,489,202
2024-12-16	6.300	6.420	6.230	6.260	6.260	7,636,802
2024-12-13	6.440	6.460	6.260	6.270	6.270	10,995,602
2024-12-12	6.440	6.470	6.330	6.450	6.450	11,725,815
2024-12-11	6.300	6.440	6.290	6.440	6.440	11,831,900
2024-12-10	6.480	6.550	6.300	6.310	6.310	14,314,400
2024-12-09	6.450	6.460	6.300	6.370	6.370	14,914,802
2024-12-06	6.250	6.530	6.240	6.490	6.490	26,762,434
2024-12-05	6.240	6.290	6.210	6.240	6.240	7,229,200
2024-12-04	6.360	6.360	6.150	6.230	6.230	9,336,300
2024-12-03	6.340	6.400	6.260	6.350	6.350	9,944,623
2024-12-02	6.230	6.340	6.220	6.320	6.320	11,768,800
2024-11-29	6.170	6.290	6.110	6.230	6.230	11,708,200
2024-11-28	6.060	6.240	6.050	6.160	6.160	10,716,006
2024-11-27	6.070	6.080	5.820	6.070	6.070	11,114,946
2024-11-26	6.160	6.200	6.060	6.080	6.080	8,309,700
2024-11-25	6.130	6.220	6.000	6.200	6.200	11,916,350
2024-11-22	6.270	6.480	6.130	6.140	6.140	21,262,293
2024-11-21	6.290	6.330	6.150	6.240	6.240	10,041,200
2024-11-20	6.150	6.390	6.070	6.300	6.300	19,051,800
2024-11-19	5.990	6.110	5.960	6.110	6.110	8,354,000
2024-11-18	6.080	6.210	5.940	6.050	6.050	10,827,300
2024-11-15	6.170	6.230	6.020	6.020	6.020	7,507,600
2024-11-14	6.340	6.360	6.130	6.150	6.150	10,487,700
2024-11-13	6.240	6.370	6.220	6.370	6.370	12,589,600
2024-11-12	6.390	6.450	6.200	6.260	6.260	16,138,800
2024-11-11	6.220	6.330	6.170	6.300	6.300	11,757,480
2024-11-08	6.300	6.340	6.140	6.220	6.220	12,657,300
2024-11-07	6.090	6.300	6.050	6.260	6.260	14,472,911
2024-11-06	6.050	6.120	5.960	6.060	6.060	10,526,600
2024-11-05	5.970	6.040	5.930	6.020	6.020	10,757,160
2024-11-04	5.900	5.980	5.800	5.950	5.950	12,685,100
2024-11-01	6.150	6.300	5.970	6.030	6.030	15,780,400
2024-10-31	6.100	6.300	6.100	6.180	6.180	12,043,566
2024-10-30	6.120	6.210	6.030	6.120	6.120	8,952,200
2024-10-29	6.320	6.350	6.120	6.140	6.140	12,290,111

← NewerPage 8 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.