Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	52.700	55.300	52.400	53.120	52.819	76,074,391
2026-04-22	50.600	51.810	49.880	51.730	51.437	55,211,340
2026-04-21	49.300	51.190	49.300	50.730	50.442	51,454,006
2026-04-20	49.380	51.300	49.000	49.290	49.010	52,766,851
2026-04-17	48.240	50.380	47.730	49.300	49.020	55,782,061
2026-04-16	48.760	50.160	48.030	48.850	48.573	50,844,239
2026-04-15	50.700	51.880	47.990	48.510	48.235	75,451,855
2026-04-14	50.530	51.930	49.140	51.700	51.407	83,214,317
2026-04-13	45.000	50.140	45.000	50.140	49.856	63,982,945
2026-04-10	43.800	46.380	43.710	45.580	45.321	58,364,039
2026-04-09	42.860	43.860	42.600	43.090	42.846	32,190,065
2026-04-08	42.180	43.780	41.730	43.730	43.482	53,384,889
2026-04-07	39.980	41.480	39.800	40.670	40.439	33,445,729
2026-04-03	39.910	40.950	39.680	39.720	39.495	28,331,040
2026-04-02	41.170	41.290	39.130	39.520	39.296	26,660,383
2026-04-01	41.580	42.800	40.910	41.170	40.937	45,033,672
2026-03-31	40.490	40.780	39.110	39.270	39.047	28,104,143
2026-03-30	39.650	41.290	39.110	40.850	40.618	35,198,417
2026-03-27	39.620	40.710	38.800	40.080	39.853	30,920,178
2026-03-26	41.200	41.960	40.290	40.410	40.181	28,653,444
2026-03-25	41.000	42.580	40.900	41.190	40.956	36,308,415
2026-03-24	39.900	40.690	38.450	40.300	40.071	34,960,893
2026-03-23	40.540	41.170	38.900	39.040	38.819	42,507,371
2026-03-20	42.470	42.980	41.300	41.540	41.304	37,547,218
2026-03-19	42.860	43.100	41.670	41.940	41.702	31,907,075
2026-03-18	43.150	44.070	42.160	44.010	43.760	34,649,573
2026-03-17	45.900	46.000	42.470	42.510	42.269	44,829,549
2026-03-16	46.500	46.660	43.630	45.530	45.272	46,194,805
2026-03-13	46.140	47.000	45.350	45.980	45.719	45,638,045
2026-03-12	45.870	47.080	44.900	46.010	45.749	33,690,536
2026-03-11	46.720	47.570	45.920	46.080	45.819	33,166,991
2026-03-10	45.670	47.110	45.600	46.710	46.445	45,309,619
2026-03-09	43.330	44.850	42.000	44.600	44.347	47,128,914
2026-03-06	46.560	46.890	44.780	44.990	44.735	42,264,944
2026-03-05	47.890	48.730	46.440	46.950	46.684	35,988,423
2026-03-04	46.000	47.890	46.000	46.650	46.385	29,574,290
2026-03-03	51.150	51.330	46.610	46.830	46.564	58,678,107
2026-03-02	50.260	52.500	49.660	50.840	50.552	50,977,644
2026-02-27	52.490	52.590	48.380	50.630	50.343	82,659,063
2026-02-26	51.400	53.570	50.550	52.880	52.580	62,001,887
2026-02-25	51.620	51.970	50.300	51.390	51.099	58,891,064
2026-02-24	49.170	52.080	49.120	51.740	51.447	75,532,530
2026-02-13	49.870	49.980	47.500	47.810	47.539	79,513,232
2026-02-12	47.800	49.870	46.700	49.870	49.587	129,663,486
2026-02-11	42.660	45.340	42.490	45.340	45.083	29,670,848
2026-02-10	39.270	42.200	38.860	41.220	40.986	53,945,594
2026-02-09	38.390	39.500	38.080	39.270	39.047	35,968,565
2026-02-06	38.290	39.170	37.220	37.710	37.496	41,959,659
2026-02-05	40.500	41.840	37.860	38.690	38.471	65,548,821
2026-02-04	40.610	42.120	39.170	41.220	40.986	56,242,363
2026-02-03	40.610	41.360	38.470	40.900	40.668	53,297,739
2026-02-02	42.830	43.290	39.800	39.850	39.624	50,440,896
2026-01-30	42.010	43.580	39.970	42.880	42.637	60,901,793
2026-01-29	43.980	44.880	41.970	42.220	41.981	87,473,371
2026-01-28	39.000	42.930	38.800	42.930	42.687	86,593,135
2026-01-27	38.540	39.190	37.600	39.030	38.809	34,376,825
2026-01-26	38.960	39.800	38.430	38.960	38.739	36,513,051
2026-01-23	41.330	41.330	39.100	39.670	39.445	62,082,903
2026-01-22	39.860	41.350	39.200	41.140	40.907	82,433,053
2026-01-21	37.240	39.300	36.700	39.270	39.047	62,072,967

← NewerPage 3 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.