Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.730	40.710	36.500	37.220	37.009	63,819,531
2026-01-19	37.900	39.780	37.800	39.480	39.256	43,104,328
2026-01-16	39.160	39.330	38.280	38.720	38.500	50,335,875
2026-01-15	37.010	38.890	37.010	38.800	38.580	76,479,209
2026-01-14	35.650	37.000	35.610	36.390	36.184	48,730,505
2026-01-13	36.510	37.130	35.580	35.600	35.398	48,571,312
2026-01-12	37.060	37.270	35.970	36.800	36.591	59,398,812
2026-01-09	36.930	37.330	35.810	37.060	36.850	54,505,301
2026-01-08	36.400	37.500	36.120	36.930	36.721	53,144,501
2026-01-07	36.580	37.260	36.130	36.750	36.542	54,575,510
2026-01-06	37.980	38.000	36.550	36.950	36.740	73,331,638
2026-01-05	37.990	39.500	37.410	37.980	37.765	81,254,356
2025-12-31	37.660	37.790	36.000	36.340	36.134	58,593,288
2025-12-30	38.040	38.600	37.350	37.710	37.496	59,030,851
2025-12-29	39.200	39.520	37.000	38.150	37.934	61,350,142
2025-12-26	39.010	39.550	38.260	38.760	38.540	49,273,113
2025-12-25	40.400	40.900	39.390	39.570	39.346	52,269,347
2025-12-24	37.820	40.880	37.820	40.360	40.131	106,511,989
2025-12-23	35.590	39.150	35.520	37.910	37.695	103,394,973
2025-12-22	33.220	36.200	33.130	35.590	35.388	94,376,896
2025-12-19	34.610	35.010	33.000	33.040	32.853	58,413,719
2025-12-18	34.400	36.000	33.830	34.230	34.036	68,062,283
2025-12-17	33.260	35.200	32.600	35.100	34.901	77,723,504
2025-12-16	32.710	34.250	32.600	33.270	33.081	52,571,848
2025-12-15	32.060	33.600	31.600	33.180	32.992	48,997,298
2025-12-12	34.050	34.330	32.320	32.820	32.634	56,332,116
2025-12-11	35.140	35.480	34.000	34.030	33.837	39,160,777
2025-12-10	35.270	35.500	33.680	34.880	34.682	37,415,731
2025-12-09	35.290	35.950	34.630	35.360	35.159	44,597,032
2025-12-08	33.900	36.350	33.900	35.310	35.110	54,029,106
2025-12-05	32.300	33.700	31.990	33.350	33.161	40,662,118
2025-12-04	32.900	33.720	32.190	32.340	32.157	36,299,198
2025-12-03	32.960	34.350	32.700	32.750	32.564	46,276,366
2025-12-02	32.360	34.090	32.060	33.000	32.813	46,282,030
2025-12-01	32.580	32.600	31.780	32.170	31.988	31,859,802
2025-11-28	32.390	33.550	31.970	32.500	32.316	35,886,026
2025-11-27	33.370	34.630	32.380	32.380	32.196	41,072,850
2025-11-26	32.000	34.540	31.900	33.210	33.022	64,307,063
2025-11-25	30.510	32.640	30.510	32.640	32.455	34,917,204
2025-11-24	31.350	31.550	29.430	29.670	29.502	48,077,273
2025-11-21	32.280	32.950	31.010	31.050	30.874	35,692,496
2025-11-20	33.000	34.740	33.000	33.260	33.071	55,758,315
2025-11-19	32.370	32.860	31.850	31.910	31.729	21,704,378
2025-11-18	32.780	34.000	32.280	32.750	32.564	31,992,745
2025-11-17	34.260	34.550	32.460	32.700	32.515	47,873,919
2025-11-14	35.380	35.990	34.060	34.160	33.966	55,189,001
2025-11-13	32.230	35.310	32.230	35.310	35.110	44,448,461
2025-11-12	32.300	32.570	30.910	32.100	31.918	35,253,935
2025-11-11	34.000	34.620	32.570	32.900	32.713	34,058,756
2025-11-10	33.900	34.180	32.150	32.940	32.753	34,129,155
2025-11-07	32.900	34.680	32.530	34.000	33.807	52,259,152
2025-11-06	31.010	32.940	30.890	32.630	32.445	33,269,605
2025-11-05	30.000	31.500	29.940	31.100	30.924	29,508,733
2025-11-04	31.640	32.060	30.660	31.030	30.854	29,359,968
2025-11-03	34.220	34.250	31.200	31.700	31.520	61,680,825
2025-10-31	35.580	36.140	34.620	34.650	34.453	38,239,624
2025-10-30	35.710	36.510	34.800	35.330	35.130	44,607,088
2025-10-29	35.360	36.960	35.120	35.920	35.716	71,660,944
2025-10-28	32.150	34.960	32.000	34.540	34.344	74,464,009
2025-10-27	33.510	33.650	32.010	32.320	32.137	53,145,950

← NewerPage 4 of 5 · 243 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.