Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.130	23.250	22.710	22.800	21.581	12,576,457
2023-07-31	22.370	23.630	22.310	23.130	21.894	29,174,432
2023-07-28	21.030	22.760	20.810	22.520	21.316	29,476,030
2023-07-27	20.780	21.250	20.750	20.960	19.840	9,259,343
2023-07-26	20.820	21.400	20.760	20.800	19.688	11,501,176
2023-07-25	19.980	21.050	19.980	20.940	19.821	19,786,565
2023-07-24	20.010	20.080	19.780	19.780	18.723	4,375,548
2023-07-21	20.130	20.320	20.010	20.080	19.007	3,896,629
2023-07-20	20.330	20.540	20.130	20.150	19.073	5,272,633
2023-07-19	20.370	20.550	20.160	20.220	19.139	3,803,266
2023-07-18	20.430	20.530	20.150	20.360	19.272	5,365,885
2023-07-17	20.300	20.510	20.210	20.310	19.224	3,254,289
2023-07-14	20.510	20.600	20.340	20.380	19.291	5,230,186
2023-07-13	20.600	20.700	20.450	20.590	19.489	4,140,204
2023-07-12	20.740	20.750	20.410	20.440	19.347	5,172,117
2023-07-11	20.770	20.790	20.610	20.730	19.622	4,988,712
2023-07-10	20.360	20.800	20.360	20.690	19.584	7,429,018
2023-07-07	20.400	20.490	20.180	20.350	19.262	4,962,022
2023-07-06	20.660	20.670	20.410	20.440	19.347	4,393,568
2023-07-05	20.740	20.920	20.570	20.670	19.565	5,887,302
2023-07-04	20.550	20.820	20.380	20.770	19.660	7,085,252
2023-07-03	20.610	20.840	20.500	20.570	19.471	7,059,593
2023-06-30	20.140	20.640	20.070	20.520	19.423	7,682,254
2023-06-29	20.100	20.280	19.960	20.140	19.063	5,197,180
2023-06-28	20.180	20.420	20.040	20.170	19.092	6,397,701
2023-06-27	20.100	20.400	19.900	20.230	19.149	7,748,258
2023-06-26	19.950	20.350	19.760	19.990	18.922	6,153,303
2023-06-21	20.350	20.540	20.100	20.110	19.035	4,847,084
2023-06-20	20.530	20.650	20.290	20.360	19.272	6,077,099
2023-06-19	20.690	20.870	20.530	20.570	19.471	8,416,361
2023-06-16	20.410	20.750	20.300	20.690	19.584	9,669,981
2023-06-15	19.960	20.420	19.910	20.410	19.319	9,047,889
2023-06-14	19.800	20.100	19.660	19.960	18.893	7,668,600
2023-06-13	19.830	19.850	19.470	19.760	18.704	5,645,989
2023-06-12	19.300	19.840	19.200	19.720	18.666	8,160,657
2023-06-09	19.260	19.390	19.130	19.220	18.193	5,427,859
2023-06-08	19.410	19.520	19.100	19.250	18.221	4,651,639
2023-06-07	19.600	19.720	19.300	19.380	18.344	5,246,726
2023-06-06	20.080	20.130	19.580	19.610	18.562	5,383,430
2023-06-05	20.330	20.340	19.960	20.090	19.016	4,578,139
2023-06-02	19.560	20.290	19.560	20.280	19.196	11,524,240
2023-06-01	19.400	19.740	19.330	19.550	18.505	7,395,235
2023-05-31	19.560	19.870	19.420	19.420	18.382	9,779,378
2023-05-30	19.850	20.020	19.520	20.000	18.306	8,482,543
2023-05-29	20.640	20.650	19.800	19.920	18.233	10,903,138
2023-05-26	20.480	20.570	20.060	20.520	18.782	4,855,290
2023-05-25	20.500	20.700	20.200	20.410	18.682	5,538,791
2023-05-24	20.480	20.820	20.400	20.510	18.773	6,182,941
2023-05-23	20.680	20.770	20.460	20.520	18.782	4,520,452
2023-05-22	20.510	21.100	20.510	20.660	18.910	7,708,921
2023-05-19	20.400	20.630	20.180	20.610	18.865	6,943,174
2023-05-18	20.620	20.720	20.330	20.400	18.672	6,355,133
2023-05-17	20.640	20.780	20.460	20.620	18.874	5,796,088
2023-05-16	20.940	21.000	20.520	20.740	18.984	8,145,977
2023-05-15	20.200	20.700	20.120	20.700	18.947	6,681,097
2023-05-12	20.710	20.820	20.180	20.240	18.526	12,078,542
2023-05-11	20.800	20.960	20.700	20.760	19.002	7,736,533
2023-05-10	20.600	20.910	20.520	20.790	19.029	11,078,742
2023-05-09	21.450	21.450	20.480	20.580	18.837	18,236,891
2023-05-08	21.190	21.400	21.080	21.290	19.487	9,347,331

← NewerPage 14 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.