Sinoma Energy Conservation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.110 | 6.150 | 6.040 | 6.130 | 6.130 | 3,132,000 |
| 2026-10-19 | 6.120 | 6.160 | 5.980 | 6.110 | 6.110 | 3,945,697 |
| 2026-10-16 | 6.180 | 6.240 | 6.080 | 6.150 | 6.150 | 6,015,497 |
| 2026-10-15 | 6.150 | 6.180 | 6.000 | 6.060 | 6.060 | 5,248,800 |
| 2026-10-14 | 6.380 | 6.430 | 6.220 | 6.240 | 6.240 | 6,105,500 |
| 2026-10-13 | 6.360 | 6.440 | 6.220 | 6.430 | 6.430 | 5,893,205 |
| 2026-10-12 | 6.470 | 6.580 | 6.380 | 6.400 | 6.400 | 6,421,900 |
| 2026-10-09 | 6.380 | 6.500 | 6.320 | 6.490 | 6.490 | 8,214,100 |
| 2026-10-08 | 6.330 | 6.430 | 6.320 | 6.370 | 6.370 | 5,055,700 |
| 2026-09-30 | 6.280 | 6.380 | 6.270 | 6.310 | 6.310 | 4,252,608 |
| 2026-09-29 | 6.200 | 6.370 | 6.170 | 6.300 | 6.300 | 6,404,600 |
| 2026-09-28 | 6.330 | 6.340 | 6.160 | 6.220 | 6.220 | 4,484,207 |
| 2026-09-24 | 6.350 | 6.400 | 6.300 | 6.330 | 6.330 | 4,258,003 |
| 2026-09-23 | 6.360 | 6.450 | 6.310 | 6.350 | 6.350 | 5,419,037 |
| 2026-09-22 | 6.370 | 6.470 | 6.290 | 6.390 | 6.390 | 8,130,900 |
| 2026-09-21 | 6.230 | 6.370 | 6.220 | 6.370 | 6.370 | 6,210,690 |
| 2026-09-18 | 6.250 | 6.300 | 6.210 | 6.240 | 6.240 | 5,184,304 |
| 2026-09-17 | 6.200 | 6.250 | 6.090 | 6.220 | 6.220 | 4,648,126 |
| 2026-09-16 | 6.190 | 6.270 | 6.160 | 6.230 | 6.230 | 5,101,475 |
| 2026-09-15 | 6.320 | 6.350 | 6.170 | 6.210 | 6.210 | 5,823,000 |
| 2026-09-14 | 6.260 | 6.410 | 6.220 | 6.330 | 6.330 | 5,891,700 |
| 2026-09-11 | 6.360 | 6.370 | 6.190 | 6.270 | 6.270 | 6,223,500 |
| 2026-09-10 | 6.400 | 6.440 | 6.350 | 6.360 | 6.360 | 4,775,302 |
| 2026-09-09 | 6.410 | 6.550 | 6.390 | 6.460 | 6.460 | 6,136,113 |
| 2026-09-08 | 6.330 | 6.450 | 6.310 | 6.440 | 6.440 | 6,284,508 |
| 2026-09-07 | 6.320 | 6.350 | 6.260 | 6.300 | 6.300 | 5,228,600 |
| 2026-09-04 | 6.340 | 6.430 | 6.300 | 6.350 | 6.350 | 5,952,319 |
| 2026-09-03 | 6.420 | 6.480 | 6.290 | 6.290 | 6.290 | 12,807,005 |
| 2026-09-02 | 6.330 | 6.600 | 6.310 | 6.440 | 6.440 | 16,979,602 |
| 2026-09-01 | 6.230 | 6.350 | 6.220 | 6.320 | 6.320 | 6,914,002 |
| 2026-08-31 | 6.300 | 6.370 | 6.150 | 6.250 | 6.250 | 10,003,408 |
| 2026-08-28 | 6.220 | 6.430 | 6.170 | 6.380 | 6.380 | 11,361,700 |
| 2026-08-27 | 6.140 | 6.240 | 6.120 | 6.220 | 6.220 | 8,030,702 |
| 2026-08-26 | 6.110 | 6.170 | 6.090 | 6.140 | 6.140 | 5,800,503 |
| 2026-08-25 | 5.950 | 6.110 | 5.940 | 6.110 | 6.110 | 7,047,301 |
| 2026-08-24 | 6.000 | 6.040 | 5.920 | 5.970 | 5.970 | 4,624,509 |
| 2026-08-21 | 5.950 | 6.020 | 5.850 | 5.990 | 5.990 | 4,913,529 |
| 2026-08-20 | 5.910 | 6.020 | 5.900 | 5.980 | 5.980 | 5,217,300 |
| 2026-08-19 | 6.060 | 6.100 | 5.880 | 5.900 | 5.900 | 6,614,195 |
| 2026-08-18 | 6.070 | 6.110 | 6.010 | 6.060 | 6.060 | 5,611,700 |
| 2026-08-17 | 5.980 | 6.100 | 5.940 | 6.090 | 6.090 | 6,892,000 |
| 2026-08-14 | 6.000 | 6.020 | 5.910 | 5.980 | 5.980 | 4,880,501 |
| 2026-08-13 | 6.130 | 6.130 | 5.990 | 5.990 | 5.990 | 7,087,402 |
| 2026-08-12 | 6.040 | 6.120 | 6.010 | 6.120 | 6.120 | 5,587,132 |
| 2026-08-11 | 6.070 | 6.110 | 6.000 | 6.040 | 6.040 | 4,676,629 |
| 2026-08-10 | 5.940 | 6.110 | 5.940 | 6.100 | 6.100 | 7,438,901 |
| 2026-08-07 | 5.990 | 6.020 | 5.910 | 5.960 | 5.960 | 5,871,600 |
| 2026-08-06 | 5.980 | 6.030 | 5.930 | 6.030 | 6.030 | 7,121,000 |
| 2026-08-05 | 6.080 | 6.100 | 5.970 | 6.020 | 6.020 | 10,090,607 |
| 2026-08-04 | 6.090 | 6.140 | 6.040 | 6.080 | 6.080 | 7,614,100 |
| 2026-08-03 | 5.950 | 6.090 | 5.930 | 6.090 | 6.090 | 7,525,500 |
| 2026-07-31 | 5.830 | 5.940 | 5.830 | 5.930 | 5.930 | 7,744,500 |
| 2026-07-30 | 5.920 | 6.070 | 5.800 | 5.830 | 5.830 | 9,897,158 |
| 2026-07-29 | 5.790 | 5.910 | 5.700 | 5.860 | 5.860 | 8,850,290 |
| 2026-07-28 | 5.660 | 5.790 | 5.620 | 5.770 | 5.770 | 7,384,500 |
| 2026-07-27 | 5.510 | 5.730 | 5.500 | 5.680 | 5.680 | 6,499,400 |
| 2026-07-24 | 5.720 | 5.730 | 5.540 | 5.540 | 5.540 | 6,655,500 |
| 2026-07-23 | 5.480 | 5.780 | 5.470 | 5.760 | 5.760 | 11,768,218 |
| 2026-07-22 | 5.600 | 5.630 | 5.450 | 5.470 | 5.470 | 8,558,500 |
| 2026-07-21 | 5.690 | 5.710 | 5.430 | 5.610 | 5.610 | 11,831,369 |
Page 1 of 21 · 1,212 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.