Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.750	15.760	15.510	15.520	14.690	17,108,900
2024-04-29	15.510	15.980	15.310	15.760	14.918	33,621,673
2024-04-26	15.470	15.890	15.080	15.690	14.851	47,180,548
2024-04-25	16.500	16.640	16.330	16.440	15.561	18,525,074
2024-04-24	16.670	16.790	16.470	16.750	15.855	20,229,683
2024-04-23	17.310	17.320	16.570	16.620	15.732	32,085,809
2024-04-22	17.250	17.800	17.030	17.510	16.574	32,428,572
2024-04-19	16.750	17.500	16.720	17.280	16.356	47,142,337
2024-04-18	17.100	17.120	16.740	16.860	15.959	38,269,340
2024-04-17	16.250	17.130	15.800	17.130	16.214	50,746,311
2024-04-16	16.190	16.730	16.110	16.210	15.344	48,905,341
2024-04-15	15.510	16.500	15.470	16.250	15.381	37,184,499
2024-04-12	15.890	15.900	15.380	15.400	14.577	18,543,250
2024-04-11	15.860	16.080	15.640	15.840	14.993	14,853,676
2024-04-10	16.160	16.220	15.830	16.030	15.173	15,573,368
2024-04-09	15.730	16.240	15.730	16.230	15.362	20,632,593
2024-04-08	16.420	16.460	15.750	15.790	14.946	25,714,236
2024-04-03	16.110	16.450	16.060	16.390	15.514	28,506,042
2024-04-02	16.000	16.410	15.910	16.200	15.334	43,626,567
2024-04-01	15.520	15.830	15.500	15.750	14.908	25,465,194
2024-03-29	15.160	15.660	15.130	15.390	14.567	10,873,800
2024-03-28	14.910	15.390	14.850	15.080	14.274	17,024,948
2024-03-27	15.680	15.680	14.940	14.950	14.151	23,136,303
2024-03-26	15.450	15.820	15.380	15.700	14.861	26,802,830
2024-03-25	15.200	15.990	15.090	15.450	14.624	34,403,605
2024-03-22	15.440	15.810	15.250	15.270	14.454	22,344,952
2024-03-21	15.550	15.620	15.330	15.370	14.548	15,052,476
2024-03-20	15.510	15.620	15.410	15.550	14.719	13,502,269
2024-03-19	15.720	15.730	15.510	15.540	14.709	16,370,484
2024-03-18	15.680	15.750	15.540	15.740	14.899	18,855,580
2024-03-15	15.470	15.650	15.330	15.640	14.804	15,763,606
2024-03-14	15.610	15.770	15.310	15.520	14.690	19,017,955
2024-03-13	15.620	15.860	15.520	15.740	14.899	18,495,576
2024-03-12	15.870	15.880	15.500	15.680	14.842	26,196,996
2024-03-11	15.160	15.940	15.150	15.870	15.022	42,259,167
2024-03-08	14.930	15.120	14.890	15.080	14.274	12,889,729
2024-03-07	15.420	15.440	14.940	14.940	14.141	22,587,205
2024-03-06	15.110	15.530	15.070	15.390	14.567	22,856,642
2024-03-05	15.200	15.280	15.100	15.140	14.331	17,373,800
2024-03-04	15.600	15.670	15.200	15.330	14.511	26,755,158
2024-03-01	15.900	16.000	15.380	15.600	14.766	41,174,864
2024-02-29	14.850	15.650	14.760	15.650	14.814	41,207,929
2024-02-28	15.260	15.670	14.740	14.750	13.962	36,040,127
2024-02-27	14.900	15.240	14.760	15.240	14.425	24,109,408
2024-02-26	14.810	15.170	14.750	14.930	14.132	28,233,064
2024-02-23	14.720	14.780	14.440	14.730	13.943	18,060,658
2024-02-22	14.580	14.870	14.530	14.720	13.933	17,809,277
2024-02-21	14.680	15.180	14.310	14.680	13.895	18,606,220
2024-02-20	14.760	14.790	14.440	14.620	13.839	15,373,604
2024-02-19	15.060	15.250	14.590	14.850	14.056	19,700,227
2024-02-08	14.950	15.580	14.910	14.990	14.189	26,004,548
2024-02-07	13.940	14.870	13.900	14.840	14.047	24,274,963
2024-02-06	12.510	13.950	12.390	13.940	13.195	20,211,098
2024-02-05	13.430	13.450	12.260	12.680	12.002	16,548,085
2024-02-02	14.030	14.210	13.020	13.460	12.741	13,990,946
2024-02-01	14.150	14.470	13.980	14.100	13.346	8,713,068
2024-01-31	14.310	14.780	14.160	14.210	13.450	10,807,238
2024-01-30	15.040	15.040	14.340	14.360	13.592	11,397,456
2024-01-29	15.210	15.500	15.180	15.180	14.369	13,397,896
2024-01-26	15.190	15.670	15.180	15.200	14.388	13,341,957

← NewerPage 11 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.