Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.390	15.330	14.350	15.300	14.482	18,027,348
2024-01-24	14.210	14.390	13.750	14.350	13.583	9,326,554
2024-01-23	13.810	14.230	13.610	14.110	13.356	9,179,541
2024-01-22	14.630	14.650	13.720	13.810	13.072	10,470,200
2024-01-19	14.740	14.910	14.610	14.720	13.933	6,813,952
2024-01-18	14.710	14.780	14.140	14.670	13.886	10,364,058
2024-01-17	15.180	15.190	14.710	14.740	13.952	6,621,205
2024-01-16	15.350	15.390	14.950	15.210	14.397	6,164,359
2024-01-15	15.320	15.450	15.120	15.200	14.388	6,698,500
2024-01-12	15.290	15.650	15.220	15.390	14.567	7,096,080
2024-01-11	15.010	15.350	14.910	15.310	14.492	6,892,248
2024-01-10	15.000	15.280	14.840	15.030	14.227	5,797,127
2024-01-09	14.930	15.190	14.680	15.000	14.198	8,378,564
2024-01-08	15.190	15.310	14.910	14.910	14.113	7,373,036
2024-01-05	15.640	15.700	15.190	15.250	14.435	8,510,864
2024-01-04	15.700	15.740	15.350	15.500	14.672	7,020,741
2024-01-03	15.700	15.800	15.640	15.770	14.927	5,356,200
2024-01-02	15.950	15.950	15.740	15.740	14.899	7,924,007
2023-12-29	15.970	15.980	15.840	15.920	15.069	10,316,455
2023-12-28	15.340	15.950	15.210	15.920	15.069	12,251,842
2023-12-27	15.340	15.380	15.170	15.340	14.520	3,917,995
2023-12-26	15.470	15.470	15.250	15.310	14.492	4,186,900
2023-12-25	15.400	15.540	15.290	15.460	14.634	5,564,372
2023-12-22	15.310	15.600	15.070	15.410	14.586	8,759,919
2023-12-21	14.990	15.400	14.990	15.330	14.511	6,517,692
2023-12-20	15.350	15.400	15.090	15.090	14.283	5,275,121
2023-12-19	15.190	15.420	15.130	15.350	14.530	5,059,894
2023-12-18	15.510	15.550	15.170	15.240	14.425	6,761,145
2023-12-15	15.480	15.770	15.480	15.530	14.700	7,076,561
2023-12-14	15.500	15.890	15.450	15.470	14.643	9,661,317
2023-12-13	15.980	15.990	15.350	15.410	14.586	16,632,840
2023-12-12	16.070	16.130	15.900	16.030	15.173	6,029,563
2023-12-11	15.970	16.150	15.620	16.070	15.211	9,476,830
2023-12-08	15.970	16.290	15.940	16.040	15.183	10,884,455
2023-12-07	16.220	16.220	15.760	15.960	15.107	12,193,749
2023-12-06	16.360	16.550	16.170	16.190	15.325	9,089,082
2023-12-05	16.470	16.590	16.360	16.380	15.504	7,107,800
2023-12-04	16.660	16.760	16.500	16.510	15.628	8,244,229
2023-12-01	16.870	16.960	16.430	16.660	15.770	11,201,283
2023-11-30	16.920	17.220	16.800	16.800	15.902	10,505,972
2023-11-29	17.220	17.240	16.860	16.880	15.978	6,791,628
2023-11-28	17.050	17.220	16.930	17.190	16.271	4,956,717
2023-11-27	17.090	17.110	16.780	17.000	16.091	6,582,881
2023-11-24	17.270	17.320	17.090	17.110	16.195	5,310,752
2023-11-23	17.080	17.340	17.040	17.330	16.404	5,971,988
2023-11-22	17.310	17.400	17.080	17.080	16.167	7,327,853
2023-11-21	17.570	17.700	17.410	17.410	16.479	9,335,517
2023-11-20	17.390	17.490	17.080	17.490	16.555	9,143,613
2023-11-17	17.300	17.410	17.130	17.410	16.479	5,983,073
2023-11-16	17.620	17.620	17.330	17.350	16.423	7,438,888
2023-11-15	17.610	17.740	17.530	17.660	16.716	10,263,542
2023-11-14	17.430	17.620	17.370	17.430	16.498	6,833,724
2023-11-13	17.500	17.750	17.300	17.450	16.517	7,735,607
2023-11-10	17.730	17.770	17.450	17.480	16.546	6,939,792
2023-11-09	17.720	17.900	17.650	17.770	16.820	6,463,545
2023-11-08	17.850	17.900	17.590	17.730	16.782	8,506,110
2023-11-07	17.930	17.990	17.700	17.830	16.877	8,462,493
2023-11-06	17.480	18.030	17.460	17.960	17.000	12,987,220
2023-11-03	17.020	17.410	17.020	17.350	16.423	11,066,814
2023-11-02	17.280	17.420	17.010	17.010	16.101	8,423,127

← NewerPage 12 of 21 · 1,219 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.