Sinoma Energy Conservation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.120 | 6.320 | 6.110 | 6.320 | 6.320 | 14,682,800 |
| 2024-10-25 | 6.020 | 6.120 | 6.020 | 6.120 | 6.120 | 10,789,225 |
| 2024-10-24 | 6.000 | 6.230 | 5.960 | 6.050 | 6.050 | 13,807,900 |
| 2024-10-23 | 5.980 | 6.080 | 5.960 | 6.020 | 6.020 | 11,470,206 |
| 2024-10-22 | 5.920 | 5.960 | 5.890 | 5.960 | 5.960 | 8,767,300 |
| 2024-10-21 | 5.930 | 5.960 | 5.850 | 5.900 | 5.900 | 11,451,400 |
| 2024-10-18 | 5.750 | 5.960 | 5.680 | 5.860 | 5.860 | 13,500,400 |
| 2024-10-17 | 5.850 | 5.890 | 5.720 | 5.750 | 5.750 | 9,908,200 |
| 2024-10-16 | 5.740 | 5.900 | 5.710 | 5.810 | 5.810 | 9,607,300 |
| 2024-10-15 | 5.900 | 5.970 | 5.790 | 5.810 | 5.810 | 11,105,300 |
| 2024-10-14 | 5.890 | 5.970 | 5.760 | 5.960 | 5.960 | 15,656,557 |
| 2024-10-11 | 6.200 | 6.200 | 5.690 | 5.800 | 5.800 | 27,183,400 |
| 2024-10-10 | 5.750 | 6.270 | 5.670 | 6.270 | 6.270 | 39,225,424 |
| 2024-10-09 | 6.200 | 6.200 | 5.680 | 5.700 | 5.700 | 19,550,777 |
| 2024-10-08 | 6.580 | 6.580 | 6.070 | 6.230 | 6.230 | 31,623,230 |
| 2024-09-30 | 5.670 | 5.990 | 5.550 | 5.980 | 5.980 | 26,055,575 |
| 2024-09-27 | 5.390 | 5.570 | 5.340 | 5.510 | 5.510 | 9,529,950 |
| 2024-09-26 | 5.230 | 5.340 | 5.200 | 5.330 | 5.330 | 8,363,151 |
| 2024-09-25 | 5.200 | 5.330 | 5.190 | 5.220 | 5.220 | 11,670,750 |
| 2024-09-24 | 5.070 | 5.230 | 5.070 | 5.200 | 5.200 | 11,417,191 |
| 2024-09-23 | 5.060 | 5.060 | 4.990 | 5.030 | 5.030 | 2,939,500 |
| 2024-09-20 | 5.000 | 5.040 | 4.990 | 5.030 | 5.030 | 3,591,911 |
| 2024-09-19 | 4.910 | 5.040 | 4.910 | 5.030 | 5.030 | 5,768,398 |
| 2024-09-18 | 5.000 | 5.040 | 4.870 | 4.920 | 4.920 | 7,632,211 |
| 2024-09-13 | 4.990 | 5.170 | 4.940 | 5.060 | 5.060 | 13,052,325 |
| 2024-09-12 | 4.910 | 4.940 | 4.890 | 4.900 | 4.900 | 2,872,400 |
| 2024-09-11 | 4.900 | 4.920 | 4.860 | 4.870 | 4.870 | 2,078,450 |
| 2024-09-10 | 4.900 | 4.950 | 4.840 | 4.920 | 4.920 | 3,066,730 |
| 2024-09-09 | 4.870 | 4.900 | 4.820 | 4.900 | 4.900 | 2,323,850 |
| 2024-09-06 | 4.920 | 4.960 | 4.880 | 4.880 | 4.880 | 2,654,900 |
| 2024-09-05 | 4.930 | 4.950 | 4.910 | 4.940 | 4.940 | 2,129,400 |
| 2024-09-04 | 4.900 | 4.940 | 4.890 | 4.900 | 4.900 | 2,038,600 |
| 2024-09-03 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 2,348,700 |
| 2024-09-02 | 4.950 | 4.970 | 4.880 | 4.890 | 4.890 | 2,995,600 |
| 2024-08-30 | 4.860 | 5.000 | 4.840 | 4.940 | 4.940 | 5,060,800 |
| 2024-08-29 | 4.810 | 4.890 | 4.810 | 4.870 | 4.870 | 3,311,800 |
| 2024-08-28 | 4.860 | 4.890 | 4.810 | 4.870 | 4.870 | 2,403,100 |
| 2024-08-27 | 4.890 | 4.910 | 4.830 | 4.860 | 4.860 | 2,362,600 |
| 2024-08-26 | 4.870 | 4.920 | 4.810 | 4.910 | 4.910 | 2,147,300 |
| 2024-08-23 | 4.880 | 4.900 | 4.810 | 4.850 | 4.850 | 3,496,015 |
| 2024-08-22 | 4.960 | 4.990 | 4.880 | 4.890 | 4.890 | 2,656,650 |
| 2024-08-21 | 4.990 | 5.010 | 4.950 | 4.960 | 4.960 | 3,641,900 |
| 2024-08-20 | 5.060 | 5.070 | 4.960 | 4.990 | 4.990 | 5,281,600 |
| 2024-08-19 | 5.060 | 5.110 | 5.050 | 5.080 | 5.080 | 4,324,000 |
| 2024-08-16 | 5.200 | 5.200 | 5.060 | 5.070 | 5.070 | 9,144,100 |
| 2024-08-15 | 5.180 | 5.230 | 5.150 | 5.190 | 5.190 | 9,439,242 |
| 2024-08-14 | 5.230 | 5.400 | 5.200 | 5.200 | 5.200 | 11,626,500 |
| 2024-08-13 | 5.250 | 5.350 | 5.070 | 5.290 | 5.290 | 24,776,725 |
| 2024-08-12 | 5.770 | 5.850 | 5.520 | 5.540 | 5.540 | 36,213,075 |
| 2024-08-09 | 5.190 | 5.600 | 5.190 | 5.320 | 5.320 | 11,142,842 |
| 2024-08-08 | 5.170 | 5.220 | 5.120 | 5.210 | 5.210 | 3,534,106 |
| 2024-08-07 | 5.180 | 5.200 | 5.130 | 5.150 | 5.150 | 2,015,631 |
| 2024-08-06 | 5.120 | 5.210 | 5.120 | 5.170 | 5.170 | 3,850,800 |
| 2024-08-05 | 5.200 | 5.290 | 5.110 | 5.130 | 5.130 | 5,490,425 |
| 2024-08-02 | 5.170 | 5.200 | 5.110 | 5.120 | 5.120 | 3,344,890 |
| 2024-08-01 | 5.240 | 5.270 | 5.160 | 5.170 | 5.170 | 3,789,750 |
| 2024-07-31 | 5.060 | 5.240 | 5.040 | 5.230 | 5.230 | 6,746,700 |
| 2024-07-30 | 5.050 | 5.070 | 5.010 | 5.050 | 5.050 | 2,566,000 |
| 2024-07-29 | 5.000 | 5.060 | 4.960 | 5.040 | 5.040 | 3,140,800 |
| 2024-07-26 | 4.940 | 5.010 | 4.940 | 5.000 | 5.000 | 3,199,200 |
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.