Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.380	24.380	23.690	23.890	21.867	9,408,900
2023-02-03	24.700	24.740	24.150	24.400	22.334	8,447,639
2023-02-02	24.760	25.180	24.540	24.780	22.681	11,558,016
2023-02-01	24.800	24.890	24.450	24.730	22.636	8,774,929
2023-01-31	24.270	25.000	24.050	24.800	22.700	14,327,279
2023-01-30	23.850	24.730	23.850	24.250	22.196	16,279,755
2023-01-20	23.300	23.680	23.240	23.630	21.629	8,423,649
2023-01-19	23.820	23.930	22.920	23.250	21.281	19,103,661
2023-01-18	24.010	24.190	23.870	23.980	21.949	5,892,284
2023-01-17	23.900	24.200	23.840	23.990	21.958	6,136,291
2023-01-16	23.360	24.180	23.310	23.950	21.922	13,745,137
2023-01-13	23.570	23.580	23.180	23.350	21.373	5,407,660
2023-01-12	23.320	23.750	23.200	23.450	21.464	6,444,287
2023-01-11	23.500	23.680	23.350	23.370	21.391	7,741,787
2023-01-10	23.300	23.660	23.210	23.560	21.565	9,235,680
2023-01-09	23.050	23.450	23.000	23.260	21.290	8,340,399
2023-01-06	23.010	23.300	22.920	23.000	21.052	8,094,529
2023-01-05	22.400	23.250	22.350	23.120	21.162	13,741,148
2023-01-04	22.460	22.710	21.890	22.500	20.595	14,218,745
2023-01-03	21.420	22.590	21.350	22.450	20.549	13,002,060
2022-12-30	21.690	21.730	21.220	21.430	19.615	6,719,864
2022-12-29	21.760	22.070	21.400	21.510	19.688	8,256,371
2022-12-28	22.150	22.150	21.580	21.720	19.881	9,430,700
2022-12-27	22.300	22.410	21.960	22.270	20.384	6,429,295
2022-12-26	22.020	22.220	21.830	22.190	20.311	7,502,474
2022-12-23	22.000	22.180	21.630	21.860	20.009	7,073,362
2022-12-22	22.520	22.650	22.050	22.160	20.283	8,062,660
2022-12-21	22.430	23.180	22.100	22.300	20.411	10,157,484
2022-12-20	22.720	23.280	22.350	22.430	20.530	10,718,388
2022-12-19	23.510	23.770	22.700	22.990	21.043	18,277,035
2022-12-16	23.700	24.600	23.420	23.520	21.528	15,432,896
2022-12-15	23.680	24.140	23.200	23.770	21.757	9,439,139
2022-12-14	23.660	24.090	23.390	23.700	21.693	9,610,273
2022-12-13	23.520	23.690	23.270	23.480	21.492	9,480,805
2022-12-12	24.150	24.150	23.200	23.550	21.556	18,258,265
2022-12-09	23.900	24.150	23.600	24.150	22.105	20,143,033
2022-12-08	24.070	24.460	23.810	23.960	21.931	10,720,461
2022-12-07	24.010	24.260	23.800	24.180	22.132	10,076,660
2022-12-06	24.250	24.340	24.000	24.140	22.096	13,562,177
2022-12-05	24.690	24.770	24.010	24.570	22.489	16,248,582
2022-12-02	23.640	24.630	23.500	24.320	22.260	21,044,900
2022-12-01	23.480	24.180	23.400	23.630	21.629	16,885,051
2022-11-30	23.400	23.410	22.820	23.280	21.308	14,237,769
2022-11-29	23.090	23.850	23.080	23.480	21.492	20,736,779
2022-11-28	22.410	23.400	22.240	23.240	21.272	25,732,156
2022-11-25	22.830	23.160	22.500	22.680	20.759	16,833,090
2022-11-24	23.250	23.400	22.560	22.600	20.686	17,752,630
2022-11-23	23.100	23.570	22.790	23.120	21.162	19,032,890
2022-11-22	22.590	24.000	22.460	23.340	21.363	44,013,620
2022-11-21	21.170	22.880	20.980	22.590	20.677	31,854,444
2022-11-18	20.800	21.800	20.450	21.260	19.460	24,200,797
2022-11-17	20.900	20.970	20.430	20.730	18.974	12,191,447
2022-11-16	21.050	21.300	20.880	20.990	19.212	16,380,224
2022-11-15	19.580	21.060	19.550	21.020	19.240	25,028,952
2022-11-14	20.200	20.830	19.770	19.800	18.123	19,977,615
2022-11-11	19.960	20.310	19.600	20.040	18.343	23,660,539
2022-11-10	19.450	19.530	19.200	19.250	17.620	10,285,594
2022-11-09	19.800	20.140	19.590	19.600	17.940	12,866,430
2022-11-08	19.750	19.930	19.410	19.880	18.196	17,127,877
2022-11-07	19.140	19.910	19.030	19.770	18.096	23,994,766

← NewerPage 16 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.