Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.230	17.460	17.150	17.320	16.394	7,665,758
2023-10-31	17.450	17.450	17.150	17.290	16.366	8,232,176
2023-10-30	17.150	17.340	16.960	17.280	16.356	13,429,497
2023-10-27	16.770	17.370	16.700	17.160	16.243	13,753,837
2023-10-26	17.000	17.000	16.530	16.810	15.911	11,066,835
2023-10-25	16.910	17.240	16.900	17.010	16.101	14,242,042
2023-10-24	17.490	17.880	16.690	16.790	15.893	23,065,403
2023-10-23	18.630	18.640	18.040	18.240	17.265	6,730,998
2023-10-20	18.530	18.820	18.470	18.630	17.634	5,142,746
2023-10-19	18.800	18.800	18.540	18.560	17.568	5,923,148
2023-10-18	19.030	19.140	18.810	18.830	17.824	3,801,100
2023-10-17	18.940	19.430	18.910	19.170	18.145	7,651,590
2023-10-16	18.790	19.090	18.790	18.940	17.928	6,066,383
2023-10-13	18.950	19.050	18.760	18.840	17.833	7,927,921
2023-10-12	19.960	20.090	18.550	19.050	18.032	22,039,759
2023-10-11	19.850	20.070	19.800	19.960	18.893	6,906,821
2023-10-10	20.410	20.680	19.650	19.730	18.675	12,374,820
2023-10-09	20.410	20.580	20.300	20.490	19.395	4,884,762
2023-09-28	20.510	20.850	20.490	20.560	19.461	5,336,961
2023-09-27	20.310	20.830	20.300	20.500	19.404	5,714,206
2023-09-26	20.480	20.600	20.360	20.370	19.281	3,284,480
2023-09-25	20.650	20.660	20.380	20.400	19.310	4,637,679
2023-09-22	20.380	20.670	20.280	20.660	19.556	4,353,960
2023-09-21	20.600	20.650	20.400	20.400	19.310	3,626,300
2023-09-20	20.550	20.690	20.480	20.580	19.480	4,162,800
2023-09-19	20.740	20.750	20.540	20.650	19.546	3,737,093
2023-09-18	20.500	20.880	20.490	20.730	19.622	6,222,280
2023-09-15	20.750	20.790	20.430	20.480	19.385	5,269,663
2023-09-14	20.640	20.750	20.500	20.640	19.537	4,560,400
2023-09-13	20.830	20.950	20.560	20.660	19.556	6,755,268
2023-09-12	21.020	21.090	20.810	20.890	19.773	6,131,104
2023-09-11	21.400	21.460	21.000	21.030	19.906	9,566,416
2023-09-08	21.300	21.460	21.200	21.350	20.209	3,540,587
2023-09-07	21.710	21.810	21.380	21.400	20.256	4,520,039
2023-09-06	21.810	21.830	21.520	21.710	20.550	4,770,021
2023-09-05	22.320	22.420	21.610	21.760	20.597	8,626,400
2023-09-04	22.380	22.720	22.230	22.320	21.127	6,749,965
2023-09-01	21.850	22.530	21.820	22.330	21.136	6,250,190
2023-08-31	22.110	22.160	21.880	21.950	20.777	4,766,120
2023-08-30	22.260	22.400	21.930	22.050	20.871	6,731,440
2023-08-29	21.620	22.370	21.400	22.130	20.947	8,273,088
2023-08-28	22.470	22.530	21.370	21.640	20.483	11,165,972
2023-08-25	21.400	21.520	21.130	21.240	20.105	4,645,400
2023-08-24	21.370	21.750	21.150	21.510	20.360	6,512,246
2023-08-23	22.010	22.060	21.310	21.350	20.209	5,849,727
2023-08-22	22.250	22.490	21.730	21.950	20.777	10,575,688
2023-08-21	22.830	22.830	22.200	22.240	21.051	11,835,875
2023-08-18	22.500	23.350	22.410	22.420	21.222	28,494,599
2023-08-17	21.410	21.800	21.200	21.650	20.493	6,809,663
2023-08-16	21.520	21.970	21.470	21.720	20.559	4,515,548
2023-08-15	21.440	21.980	21.350	21.650	20.493	7,296,664
2023-08-14	21.240	21.650	20.940	21.470	20.322	7,777,621
2023-08-11	22.010	22.260	21.380	21.410	20.266	7,760,843
2023-08-10	22.160	22.380	21.990	22.060	20.881	5,809,500
2023-08-09	22.430	22.430	22.080	22.210	21.023	5,872,047
2023-08-08	22.530	22.690	22.210	22.320	21.127	6,759,261
2023-08-07	22.920	22.920	22.350	22.530	21.326	8,897,878
2023-08-04	23.020	23.160	22.720	22.800	21.581	6,114,151
2023-08-03	22.900	23.030	22.580	22.920	21.695	7,256,047
2023-08-02	22.690	23.120	22.500	22.900	21.676	8,280,580

← NewerPage 13 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.