Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.950	26.140	25.020	25.380	23.231	20,837,627
2022-08-03	26.620	27.160	25.390	25.640	23.469	35,985,092
2022-08-02	28.070	28.070	25.680	26.350	24.118	41,325,595
2022-08-01	28.690	29.110	28.170	28.470	26.059	20,087,506
2022-07-29	29.250	30.050	28.700	28.860	26.416	28,625,150
2022-07-28	28.800	29.880	28.190	29.350	26.864	33,535,521
2022-07-27	27.930	28.550	27.780	28.230	25.839	19,389,155
2022-07-26	27.490	28.590	26.960	28.250	25.858	28,837,589
2022-07-25	29.060	29.290	27.590	27.690	25.345	30,477,758
2022-07-22	29.750	30.360	28.880	29.100	26.636	35,068,274
2022-07-21	31.500	31.720	29.940	30.100	27.551	50,007,991
2022-07-20	30.780	31.970	29.770	31.670	28.988	99,709,126
2022-07-19	27.570	30.430	27.180	30.430	27.853	63,483,140
2022-07-18	27.700	28.280	26.900	27.660	25.318	29,787,712
2022-07-15	27.030	28.160	26.850	27.460	25.134	29,161,356
2022-07-14	27.110	27.660	26.810	27.230	24.924	25,678,997
2022-07-13	25.890	27.030	25.790	26.850	24.576	26,038,041
2022-07-12	25.870	26.530	25.530	25.840	23.652	24,912,223
2022-07-11	26.990	27.320	25.440	25.880	23.688	34,629,868
2022-07-08	28.250	29.130	27.100	27.180	24.878	27,011,155
2022-07-07	27.780	28.420	27.120	28.100	25.720	23,323,117
2022-07-06	27.700	28.580	27.590	28.050	25.675	27,576,273
2022-07-05	27.460	28.150	27.170	27.830	25.473	24,163,882
2022-07-04	26.850	27.750	26.800	27.420	25.098	22,028,655
2022-07-01	27.540	28.060	26.980	27.110	24.814	17,809,646
2022-06-30	27.010	28.010	26.970	27.500	25.171	24,856,076
2022-06-29	28.550	29.190	26.890	27.100	24.805	38,735,545
2022-06-28	28.810	28.830	28.230	28.660	26.233	25,245,157
2022-06-27	27.250	29.580	27.010	28.860	26.416	38,687,616
2022-06-24	26.960	27.850	26.630	27.240	24.933	27,324,581
2022-06-23	27.000	27.010	26.250	26.950	24.668	23,416,774
2022-06-22	26.540	27.650	26.410	26.580	24.329	29,364,094
2022-06-21	26.650	26.890	26.090	26.530	24.283	27,853,550
2022-06-20	25.490	27.260	25.300	26.860	24.585	55,420,506
2022-06-17	23.000	24.990	22.970	24.820	22.718	42,808,147
2022-06-16	23.600	23.900	23.300	23.420	21.437	17,924,887
2022-06-15	23.600	24.230	23.430	23.620	21.620	26,698,848
2022-06-14	23.530	23.770	22.890	23.750	21.739	22,285,174
2022-06-13	23.320	24.230	23.270	23.950	21.922	28,114,541
2022-06-10	22.300	23.900	22.210	23.680	21.675	30,419,099
2022-06-09	22.930	23.040	22.250	22.480	20.576	13,608,674
2022-06-08	23.060	23.160	22.470	22.890	20.952	17,781,898
2022-06-07	23.480	23.480	22.830	23.100	21.144	21,106,189
2022-06-06	22.460	23.650	22.460	23.490	21.501	32,364,180
2022-06-02	21.760	22.560	21.550	22.450	20.549	24,094,855
2022-06-01	21.920	21.950	21.600	21.770	19.926	19,199,386
2022-05-31	22.330	22.580	21.860	22.550	20.059	21,438,387
2022-05-30	22.010	22.220	21.700	22.200	19.748	14,125,943
2022-05-27	22.150	22.370	21.770	21.940	19.516	11,001,052
2022-05-26	21.900	22.210	21.380	21.930	19.508	12,420,032
2022-05-25	21.800	22.100	21.350	21.920	19.499	12,700,134
2022-05-24	22.560	23.050	21.700	21.790	19.383	19,301,072
2022-05-23	22.870	22.870	22.310	22.580	20.086	17,018,425
2022-05-20	22.810	23.170	22.390	22.900	20.370	25,289,834
2022-05-19	20.980	22.470	20.880	22.400	19.926	25,685,001
2022-05-18	21.520	21.640	21.300	21.350	18.992	8,615,549
2022-05-17	21.110	21.650	21.060	21.510	19.134	10,480,740
2022-05-16	21.560	21.990	21.150	21.220	18.876	14,041,110
2022-05-13	21.390	21.520	21.110	21.420	19.054	10,715,507
2022-05-12	21.250	21.440	21.030	21.260	18.912	15,470,763

← NewerPage 18 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.