Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.820	21.840	20.700	21.350	18.992	22,749,357
2022-05-10	19.750	20.850	19.650	20.710	18.422	16,519,369
2022-05-09	20.310	20.340	19.880	20.070	17.853	11,828,307
2022-05-06	20.300	20.600	20.180	20.290	18.049	9,101,579
2022-05-05	20.490	21.050	20.310	20.810	18.511	18,470,655
2022-04-29	19.760	20.420	19.380	20.330	18.084	18,793,004
2022-04-28	19.580	20.120	19.300	19.570	17.408	14,649,587
2022-04-27	18.130	19.930	18.020	19.830	17.640	26,564,461
2022-04-26	19.220	19.470	18.350	18.440	16.403	17,010,098
2022-04-25	20.510	20.650	19.110	19.150	17.035	20,215,940
2022-04-22	20.450	21.100	20.300	20.710	18.422	21,855,160
2022-04-21	20.990	21.090	20.190	20.200	17.969	17,511,678
2022-04-20	21.860	21.980	20.950	21.160	18.823	15,042,994
2022-04-19	22.250	22.600	21.750	21.870	19.454	14,700,171
2022-04-18	21.910	22.250	21.370	22.190	19.739	9,171,074
2022-04-15	21.900	22.230	21.700	22.080	19.641	9,815,253
2022-04-14	22.110	22.270	21.820	22.080	19.641	10,361,057
2022-04-13	22.230	22.490	21.850	22.020	19.588	12,230,500
2022-04-12	22.220	22.560	21.830	22.320	19.854	16,126,779
2022-04-11	23.540	23.600	22.170	22.360	19.890	16,733,027
2022-04-08	23.550	23.700	22.720	23.560	20.958	18,135,022
2022-04-07	23.900	24.320	23.520	23.520	20.922	15,086,654
2022-04-06	24.590	24.590	23.700	23.920	21.278	17,039,282
2022-04-01	24.020	24.730	23.860	24.470	21.767	11,099,231
2022-03-31	24.570	24.730	24.070	24.280	21.598	13,244,220
2022-03-30	24.110	24.800	24.110	24.750	22.016	17,487,624
2022-03-29	24.000	24.490	23.510	23.770	21.144	11,075,311
2022-03-28	23.910	24.140	23.300	23.850	21.215	14,614,146
2022-03-25	25.180	25.210	24.260	24.320	21.634	16,130,815
2022-03-24	25.230	25.750	25.000	25.030	22.265	15,839,893
2022-03-23	25.600	26.290	25.380	25.520	22.701	25,747,603
2022-03-22	24.900	25.070	24.650	24.820	22.078	11,237,351
2022-03-21	25.430	25.590	24.700	25.040	22.274	20,738,289
2022-03-18	25.360	25.880	24.980	25.350	22.550	22,467,777
2022-03-17	26.300	26.490	25.910	26.060	23.181	15,724,475
2022-03-16	25.260	25.840	24.020	25.730	22.888	19,455,589
2022-03-15	25.850	26.230	24.700	24.700	21.972	15,121,474
2022-03-14	26.300	26.800	26.010	26.010	23.137	11,784,219
2022-03-11	26.190	26.620	25.800	26.520	23.591	14,323,708
2022-03-10	26.260	27.060	26.090	26.570	23.635	23,050,671
2022-03-09	26.400	26.500	24.200	25.450	22.639	26,756,235
2022-03-08	27.530	27.980	25.900	26.310	23.404	27,567,790
2022-03-07	28.770	28.930	27.400	27.540	24.498	18,433,988
2022-03-04	29.190	29.520	28.630	28.710	25.539	13,259,729
2022-03-03	29.480	29.950	29.260	29.550	26.286	15,298,769
2022-03-02	29.230	29.510	28.710	29.310	26.072	12,145,619
2022-03-01	30.020	30.410	29.290	29.610	26.339	22,747,731
2022-02-28	30.000	30.220	29.400	29.780	26.490	16,501,197
2022-02-25	29.680	30.420	29.410	30.040	26.722	18,760,540
2022-02-24	29.600	30.350	28.750	29.190	25.966	23,950,200
2022-02-23	28.260	29.950	28.260	29.900	26.597	27,203,936
2022-02-22	28.780	28.850	27.590	28.210	25.094	18,911,695
2022-02-21	29.300	29.410	28.810	28.980	25.779	12,777,772
2022-02-18	29.370	29.510	29.000	29.340	26.099	12,136,487
2022-02-17	29.200	29.950	29.010	29.730	26.446	23,839,394
2022-02-16	29.330	29.730	29.130	29.240	26.010	11,313,711
2022-02-15	28.690	29.550	28.630	29.270	26.037	19,507,753
2022-02-14	28.900	29.490	28.360	28.680	25.512	17,468,649
2022-02-11	29.900	30.000	29.280	29.360	26.117	11,922,345
2022-02-10	30.050	30.380	29.700	30.060	26.739	13,817,700

← NewerPage 19 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.