Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.280	11.350	11.060	11.090	10.882	8,644,406
2024-07-26	10.990	11.320	10.950	11.290	11.078	11,103,450
2024-07-25	10.630	11.030	10.610	10.980	10.774	9,670,032
2024-07-24	10.760	10.880	10.620	10.720	10.519	10,285,526
2024-07-23	11.240	11.240	10.800	10.810	10.607	10,989,837
2024-07-22	11.200	11.360	11.100	11.200	10.990	10,914,987
2024-07-19	11.250	11.310	11.120	11.220	11.010	7,338,418
2024-07-18	11.120	11.260	11.020	11.260	11.049	8,238,522
2024-07-17	11.300	11.320	11.140	11.190	10.980	7,332,465
2024-07-16	11.400	11.420	11.200	11.290	11.078	7,700,594
2024-07-15	11.340	11.520	11.240	11.400	11.186	10,314,700
2024-07-12	11.530	11.680	11.190	11.360	11.147	13,374,518
2024-07-11	11.350	11.620	11.300	11.520	11.304	18,182,903
2024-07-10	11.150	11.290	10.910	11.120	10.911	14,845,423
2024-07-09	11.690	11.750	10.950	11.150	10.941	36,889,138
2024-07-08	12.490	12.490	12.010	12.060	11.834	8,137,158
2024-07-05	12.400	12.530	12.360	12.520	12.285	6,631,300
2024-07-04	12.730	12.850	12.370	12.400	12.167	8,796,086
2024-07-03	12.850	12.900	12.700	12.770	12.530	4,548,469
2024-07-02	13.020	13.060	12.740	12.800	12.560	7,415,100
2024-07-01	12.880	13.090	12.750	13.020	12.776	6,717,801
2024-06-28	12.980	13.170	12.890	12.900	12.658	8,814,580
2024-06-27	13.340	13.340	13.000	13.030	12.786	7,945,100
2024-06-26	13.280	13.430	13.120	13.430	13.178	7,583,003
2024-06-25	13.210	13.360	13.140	13.230	12.982	6,377,748
2024-06-24	13.280	13.380	13.040	13.230	12.982	8,038,684
2024-06-21	13.400	13.550	13.350	13.380	13.129	5,277,795
2024-06-20	14.000	14.020	13.400	13.420	13.168	15,332,800
2024-06-19	14.250	14.300	14.020	14.050	13.786	5,898,854
2024-06-18	14.190	14.450	14.060	14.250	13.983	7,717,675
2024-06-17	14.010	14.240	13.980	14.090	13.826	6,018,706
2024-06-14	14.060	14.170	13.900	14.140	13.875	8,950,543
2024-06-13	14.390	14.450	13.990	14.120	13.855	12,636,803
2024-06-12	14.680	14.680	14.380	14.420	14.149	7,164,000
2024-06-11	14.500	14.620	14.380	14.540	14.267	4,678,742
2024-06-07	14.630	14.750	14.410	14.500	14.228	5,725,449
2024-06-06	14.890	14.970	14.530	14.570	14.297	6,592,230
2024-06-05	14.780	14.950	14.720	14.750	14.473	6,162,047
2024-06-04	14.480	14.840	14.480	14.790	14.513	6,565,215
2024-06-03	15.290	15.290	14.310	14.620	14.346	13,434,300
2024-05-31	15.300	15.300	14.990	14.990	14.709	11,804,915
2024-05-30	15.850	15.940	15.750	15.840	14.993	10,876,800
2024-05-29	15.580	15.900	15.560	15.820	14.974	8,303,205
2024-05-28	15.750	15.820	15.560	15.580	14.747	6,193,354
2024-05-27	15.810	15.880	15.450	15.650	14.814	7,522,350
2024-05-24	15.660	15.950	15.600	15.690	14.851	10,337,200
2024-05-23	15.880	15.900	15.540	15.600	14.766	13,649,391
2024-05-22	15.910	15.990	15.850	15.910	15.060	9,022,755
2024-05-21	16.190	16.190	15.820	15.910	15.060	11,084,299
2024-05-20	16.350	16.470	16.130	16.180	15.315	10,870,799
2024-05-17	15.940	16.260	15.940	16.250	15.381	10,984,487
2024-05-16	16.150	16.220	15.920	15.980	15.126	10,145,006
2024-05-15	16.580	16.580	16.060	16.110	15.249	12,924,294
2024-05-14	16.560	16.730	16.330	16.370	15.495	13,597,656
2024-05-13	16.600	16.850	16.470	16.540	15.656	18,098,410
2024-05-10	16.650	16.900	16.410	16.790	15.893	21,151,722
2024-05-09	16.180	16.720	16.180	16.590	15.703	19,295,054
2024-05-08	16.610	16.610	16.110	16.120	15.258	22,364,656
2024-05-07	16.250	16.810	16.150	16.660	15.770	30,872,861
2024-05-06	15.750	16.250	15.740	16.230	15.362	26,469,654

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.4340 CNY
2025-05-30	0.2250 CNY
2024-05-31	0.5600 CNY
2023-05-31	0.6600 CNY
2022-06-01	0.6350 CNY
2021-05-28	0.4000 CNY
2020-05-22	0.2600 CNY
2019-05-23	0.2430 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.