Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.100	21.200	20.750	21.160	19.368	8,152,828
2023-05-04	21.100	21.350	20.840	21.020	19.240	7,478,358
2023-04-28	20.910	21.340	20.900	21.100	19.313	9,286,081
2023-04-27	20.980	21.180	20.690	20.970	19.194	7,803,589
2023-04-26	20.000	21.170	19.850	21.090	19.304	17,726,831
2023-04-25	21.130	21.140	19.850	20.070	18.370	19,532,142
2023-04-24	20.870	21.100	20.530	21.000	19.222	16,549,236
2023-04-21	22.020	22.400	20.840	20.860	19.093	36,677,344
2023-04-20	23.810	23.870	22.320	22.320	20.430	37,588,342
2023-04-19	25.220	25.250	24.630	24.800	22.700	15,447,206
2023-04-18	25.400	25.620	25.000	25.230	23.093	17,540,725
2023-04-17	23.630	25.840	23.630	25.400	23.249	34,346,806
2023-04-14	23.370	23.970	23.370	23.780	21.766	9,367,322
2023-04-13	23.900	23.960	23.200	23.470	21.482	13,910,319
2023-04-12	24.270	24.480	23.700	23.700	21.693	14,001,382
2023-04-11	24.040	24.270	23.910	24.100	22.059	12,605,881
2023-04-10	24.320	24.320	23.780	24.040	22.004	9,833,561
2023-04-07	24.270	24.550	24.070	24.340	22.279	11,373,231
2023-04-06	23.680	24.270	23.600	24.200	22.151	11,223,253
2023-04-04	24.140	24.200	23.700	23.830	21.812	13,665,238
2023-04-03	24.120	24.550	23.900	24.330	22.270	12,304,662
2023-03-31	24.400	24.480	24.020	24.130	22.086	9,471,140
2023-03-30	24.090	24.330	23.690	24.300	22.242	11,852,580
2023-03-29	24.050	24.310	23.920	24.120	22.077	9,440,422
2023-03-28	24.500	24.600	24.180	24.250	22.196	13,948,880
2023-03-27	24.950	25.280	23.800	24.190	22.141	23,115,761
2023-03-24	24.660	24.990	24.480	24.890	22.782	15,329,478
2023-03-23	24.660	25.080	24.520	24.660	22.572	17,973,790
2023-03-22	24.720	24.880	24.230	24.660	22.572	30,092,881
2023-03-21	23.950	24.900	23.810	24.560	22.480	50,563,004
2023-03-20	22.170	23.570	22.090	23.570	21.574	23,694,062
2023-03-17	21.830	21.890	21.410	21.430	19.615	8,345,000
2023-03-16	22.110	22.190	21.530	21.620	19.789	10,357,252
2023-03-15	21.680	22.520	21.500	22.250	20.366	11,696,423
2023-03-14	21.860	21.940	21.140	21.400	19.588	9,320,932
2023-03-13	21.850	22.200	21.730	21.940	20.082	7,409,756
2023-03-10	22.480	22.600	21.890	21.930	20.073	10,614,330
2023-03-09	23.410	23.450	22.500	22.700	20.778	13,545,480
2023-03-08	23.850	24.020	23.110	23.380	21.400	12,381,424
2023-03-07	24.130	24.480	23.720	23.780	21.766	17,947,485
2023-03-06	23.210	24.050	23.210	23.940	21.913	17,547,496
2023-03-03	22.990	23.320	22.890	23.090	21.135	9,145,535
2023-03-02	23.000	23.480	22.880	22.910	20.970	8,593,912
2023-03-01	23.050	23.120	22.810	22.980	21.034	8,377,665
2023-02-28	22.920	23.130	22.800	23.050	21.098	4,540,178
2023-02-27	23.290	23.350	22.680	22.870	20.933	9,042,746
2023-02-24	23.800	23.820	23.380	23.500	21.510	4,310,694
2023-02-23	23.820	24.160	23.700	23.790	21.775	5,275,047
2023-02-22	24.110	24.200	23.760	23.830	21.812	5,741,308
2023-02-21	23.700	24.240	23.680	24.130	22.086	7,057,630
2023-02-20	23.100	23.870	22.910	23.760	21.748	10,090,344
2023-02-17	23.640	23.820	23.050	23.070	21.116	8,126,622
2023-02-16	24.420	24.460	23.440	23.660	21.656	8,673,873
2023-02-15	24.460	24.720	24.360	24.410	22.343	8,023,108
2023-02-14	24.300	24.500	24.080	24.460	22.389	9,350,881
2023-02-13	23.930	24.380	23.830	24.300	22.242	7,979,457
2023-02-10	24.110	24.240	23.810	23.950	21.922	4,562,684
2023-02-09	23.880	24.260	23.780	24.190	22.141	6,344,157
2023-02-08	23.920	24.340	23.860	23.930	21.903	7,977,641
2023-02-07	23.940	24.160	23.720	23.910	21.885	6,198,806

← NewerPage 15 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.