Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.820	30.050	29.380	29.910	26.606	18,338,753
2022-02-08	30.570	30.600	28.870	29.800	26.508	24,610,735
2022-02-07	30.100	30.700	29.900	30.690	27.300	20,873,895
2022-01-28	29.630	30.020	28.200	29.320	26.081	15,319,978
2022-01-27	29.520	30.000	29.230	29.310	26.072	11,513,329
2022-01-26	28.840	30.130	28.840	29.530	26.268	17,605,025
2022-01-25	29.900	30.240	28.450	28.610	25.450	16,263,581
2022-01-24	29.780	30.290	29.420	30.000	26.686	12,268,356
2022-01-21	29.800	30.250	29.620	29.940	26.633	9,066,265
2022-01-20	30.180	30.500	29.710	29.820	26.526	10,330,439
2022-01-19	30.990	30.990	29.860	30.200	26.864	13,898,631
2022-01-18	31.060	31.250	30.520	31.020	27.593	11,863,343
2022-01-17	30.580	31.120	30.230	30.930	27.513	12,226,997
2022-01-14	30.470	31.040	30.400	30.550	27.175	12,294,481
2022-01-13	31.700	31.700	30.620	30.900	27.487	14,629,143
2022-01-12	31.530	31.780	31.020	31.770	28.261	16,644,343
2022-01-11	32.330	32.580	31.310	31.360	27.896	13,220,859
2022-01-10	32.580	33.140	31.880	32.320	28.750	9,734,838
2022-01-07	32.660	33.100	32.260	32.590	28.990	14,623,298
2022-01-06	31.550	32.800	31.400	32.650	29.043	17,469,172
2022-01-05	32.600	32.950	31.660	31.740	28.234	23,432,829
2022-01-04	34.110	34.290	32.650	32.890	29.257	25,939,485
2021-12-31	34.280	34.850	33.970	34.020	30.262	18,495,183
2021-12-30	34.170	34.750	33.640	34.020	30.262	17,726,458
2021-12-29	34.860	34.940	34.320	34.330	30.538	11,254,367
2021-12-28	34.520	34.950	34.100	34.710	30.876	13,289,430
2021-12-27	34.290	35.290	34.210	34.500	30.689	14,315,849
2021-12-24	35.500	35.780	34.330	34.440	30.636	16,426,600
2021-12-23	35.540	35.800	35.270	35.470	31.552	20,309,784
2021-12-22	34.600	35.200	34.310	34.600	30.778	14,229,214
2021-12-21	34.430	34.810	33.500	34.590	30.769	18,102,614
2021-12-20	36.830	36.860	33.980	34.110	30.342	35,940,216
2021-12-17	37.460	38.080	36.970	36.970	32.886	22,519,668
2021-12-16	36.900	38.200	36.430	37.700	33.536	29,823,423
2021-12-15	37.800	37.880	36.890	36.950	32.868	22,587,891
2021-12-14	37.390	38.520	36.560	37.900	33.713	32,673,565
2021-12-13	36.800	37.550	36.510	37.230	33.117	25,523,440
2021-12-10	36.480	37.060	36.130	37.020	32.931	25,438,027
2021-12-09	37.600	37.680	36.360	36.770	32.708	35,427,427
2021-12-08	37.710	38.620	37.100	37.680	33.518	30,352,001
2021-12-07	39.050	39.170	37.500	37.980	33.785	36,872,400
2021-12-06	38.000	39.390	37.530	38.900	34.603	53,601,773
2021-12-03	36.850	37.530	35.460	37.530	33.384	40,396,393
2021-12-02	37.300	38.990	36.300	36.440	32.415	53,627,773
2021-12-01	36.250	37.290	35.810	36.900	32.824	34,747,388
2021-11-30	35.800	36.600	35.510	36.500	32.468	33,918,124
2021-11-29	34.480	35.850	34.360	35.290	31.392	19,088,057
2021-11-26	35.390	35.980	34.850	35.300	31.401	23,611,818
2021-11-25	34.920	36.400	34.600	35.740	31.792	30,368,724
2021-11-24	36.060	36.100	34.450	35.040	31.169	38,305,909
2021-11-23	37.320	37.370	35.610	36.060	32.077	46,456,892
2021-11-22	35.730	37.630	35.620	37.250	33.135	44,180,142
2021-11-19	35.000	35.890	34.500	35.170	31.285	37,244,068
2021-11-18	33.950	35.340	33.610	34.990	31.125	51,105,198
2021-11-17	32.200	33.960	31.900	33.920	30.173	46,303,316
2021-11-16	31.760	32.500	31.680	31.790	28.278	24,987,777
2021-11-15	33.000	33.000	31.660	31.750	28.243	29,389,861
2021-11-12	32.640	33.300	32.330	32.770	29.150	25,448,654
2021-11-11	33.650	33.990	32.400	32.730	29.115	40,959,740
2021-11-10	33.930	34.800	32.990	33.920	30.173	39,025,302

← NewerPage 20 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.