Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.270	19.100	18.210	19.030	17.418	25,735,054
2022-11-03	18.300	18.600	18.190	18.230	16.686	14,524,962
2022-11-02	18.370	18.650	18.140	18.560	16.988	18,459,257
2022-11-01	17.910	18.440	17.810	18.440	16.878	15,787,839
2022-10-31	17.910	18.150	17.670	17.910	16.393	13,080,092
2022-10-28	19.370	19.390	18.090	18.200	16.659	31,986,426
2022-10-27	20.680	20.770	20.100	20.100	18.398	13,639,782
2022-10-26	20.880	21.170	20.500	20.650	18.901	11,513,632
2022-10-25	20.570	21.040	20.170	20.780	19.020	9,399,733
2022-10-24	21.630	21.720	20.350	20.550	18.810	19,335,403
2022-10-21	21.550	22.060	21.520	21.600	19.771	10,711,561
2022-10-20	21.420	21.780	21.150	21.550	19.725	8,496,331
2022-10-19	21.960	22.110	21.610	21.620	19.789	10,395,370
2022-10-18	21.890	22.130	21.800	21.930	20.073	10,823,183
2022-10-17	21.400	21.840	21.340	21.770	19.926	11,248,103
2022-10-14	21.120	21.750	20.900	21.540	19.716	15,746,433
2022-10-13	20.480	21.300	20.370	20.880	19.112	17,696,917
2022-10-12	19.980	20.590	19.450	20.580	18.837	14,106,631
2022-10-11	19.740	20.080	19.500	19.900	18.215	8,343,378
2022-10-10	19.990	20.180	19.500	19.560	17.904	7,903,096
2022-09-30	20.270	20.380	19.920	19.920	18.233	6,885,776
2022-09-29	20.630	20.700	20.180	20.280	18.563	9,717,986
2022-09-28	21.130	21.200	20.300	20.320	18.599	9,136,169
2022-09-27	20.980	21.400	20.880	21.210	19.414	8,219,610
2022-09-26	21.000	21.440	20.790	20.920	19.148	6,461,972
2022-09-23	21.580	21.710	20.900	21.150	19.359	7,712,244
2022-09-22	21.380	21.920	21.340	21.550	19.725	6,612,323
2022-09-21	21.680	21.800	21.340	21.650	19.817	6,244,498
2022-09-20	21.500	21.870	21.450	21.830	19.981	9,349,910
2022-09-19	21.330	21.600	21.070	21.290	19.487	7,193,600
2022-09-16	22.030	22.030	21.280	21.300	19.496	9,291,927
2022-09-15	22.950	22.970	21.620	22.030	20.164	17,291,456
2022-09-14	22.850	23.020	22.570	22.660	20.741	9,410,452
2022-09-13	23.570	23.600	22.960	23.230	21.263	13,422,264
2022-09-09	23.220	23.540	23.120	23.460	21.473	8,141,957
2022-09-08	23.770	23.840	23.240	23.290	21.318	8,941,557
2022-09-07	23.470	23.960	23.360	23.740	21.730	11,561,823
2022-09-06	23.260	23.620	23.050	23.620	21.620	11,298,227
2022-09-05	22.900	23.390	22.800	23.190	21.226	9,696,011
2022-09-02	22.860	23.000	22.550	22.960	21.016	10,239,137
2022-09-01	23.000	23.350	22.710	22.770	20.842	12,196,361
2022-08-31	23.880	24.040	22.900	23.180	21.217	20,068,878
2022-08-30	24.510	24.600	23.910	24.000	21.967	10,852,430
2022-08-29	24.000	24.640	23.870	24.460	22.389	11,401,635
2022-08-26	24.600	24.870	24.270	24.340	22.279	11,303,927
2022-08-25	25.040	25.080	23.950	24.400	22.334	14,944,132
2022-08-24	25.910	25.940	24.750	24.800	22.700	20,205,346
2022-08-23	25.930	26.180	25.780	25.950	23.752	12,429,928
2022-08-22	25.800	25.960	25.250	25.930	23.734	16,584,988
2022-08-19	26.960	26.970	25.910	25.970	23.771	22,482,105
2022-08-18	27.030	27.360	26.530	26.660	24.402	31,529,784
2022-08-17	28.090	28.480	27.560	27.700	25.354	19,371,287
2022-08-16	27.820	28.690	27.720	28.140	25.757	27,468,174
2022-08-15	26.470	27.720	26.400	27.510	25.180	20,643,451
2022-08-12	27.160	27.160	26.610	26.610	24.356	14,221,352
2022-08-11	26.950	27.190	26.660	27.180	24.878	18,658,735
2022-08-10	26.430	27.170	26.430	26.860	24.585	15,485,381
2022-08-09	26.730	27.180	26.500	26.650	24.393	18,404,974
2022-08-08	25.800	26.980	25.640	26.970	24.686	25,705,696
2022-08-05	25.500	25.870	25.010	25.730	23.551	21,453,694

← NewerPage 17 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.