Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.900	32.570	30.890	32.230	32.047	43,542,782
2025-10-23	32.010	32.440	30.080	30.500	30.327	51,805,197
2025-10-22	31.300	33.720	30.510	32.450	32.266	73,941,785
2025-10-21	29.990	31.780	29.250	31.640	31.461	41,104,308
2025-10-20	29.600	30.280	29.400	29.720	29.551	22,552,890
2025-10-17	29.810	30.370	29.120	29.250	29.084	21,437,681
2025-10-16	30.380	30.720	29.780	30.400	30.228	19,953,018
2025-10-15	30.220	30.600	29.590	30.600	30.426	31,190,883
2025-10-14	32.380	32.990	29.980	30.250	30.078	45,100,557
2025-10-13	32.020	33.000	31.530	32.330	32.147	31,388,166
2025-10-10	33.900	34.600	33.500	33.840	33.648	28,542,875
2025-10-09	34.000	34.550	33.630	33.900	33.708	25,883,790
2025-09-30	34.270	34.890	33.930	34.020	33.827	24,370,872
2025-09-29	33.430	34.680	33.420	34.270	34.076	25,101,016
2025-09-26	34.340	34.640	33.540	33.630	33.439	25,611,511
2025-09-25	35.770	35.800	34.220	35.150	34.951	33,606,532
2025-09-24	36.000	36.060	34.510	35.550	35.348	28,710,962
2025-09-23	36.900	38.260	35.150	36.130	35.925	33,454,386
2025-09-22	36.200	36.820	35.810	36.300	36.094	22,771,019
2025-09-19	37.420	37.880	36.200	36.540	36.333	33,760,202
2025-09-18	36.000	39.200	35.930	37.810	37.596	49,619,212
2025-09-17	36.300	37.800	35.950	36.470	36.263	36,170,081
2025-09-16	36.290	37.180	35.800	36.330	36.124	37,031,486
2025-09-15	34.300	36.800	33.830	36.150	35.945	53,944,050
2025-09-12	35.540	35.800	34.300	34.480	34.284	44,477,546
2025-09-11	35.500	37.240	35.190	36.330	36.124	64,550,409
2025-09-10	31.720	34.880	31.720	34.420	34.225	61,498,394
2025-09-09	32.000	32.760	31.400	31.720	31.540	27,820,313
2025-09-08	32.410	32.990	31.780	32.140	31.958	37,894,164
2025-09-05	31.080	32.860	31.080	32.720	32.534	44,925,043
2025-09-04	32.730	33.400	30.660	31.050	30.874	44,374,061
2025-09-03	32.620	33.580	32.440	32.970	32.783	35,635,414
2025-09-02	34.850	34.860	32.480	32.740	32.554	58,782,578
2025-09-01	34.300	35.200	33.700	34.440	34.245	70,403,856
2025-08-29	39.200	40.480	33.910	36.240	36.034	129,930,159
2025-08-28	35.600	37.200	35.200	37.200	36.989	58,485,512
2025-08-27	36.970	37.970	35.800	35.800	35.597	51,265,306
2025-08-26	38.130	38.680	36.820	36.970	36.760	41,150,749
2025-08-25	36.200	38.820	36.200	38.150	37.934	70,138,869
2025-08-22	33.000	35.290	32.600	35.290	35.090	59,912,711
2025-08-21	32.420	32.440	31.220	32.080	31.898	30,727,358
2025-08-20	32.700	33.690	31.760	32.280	32.097	35,351,507
2025-08-19	32.940	33.630	32.210	32.890	32.703	43,483,282
2025-08-18	34.310	34.630	32.750	33.500	33.310	82,671,279
2025-08-15	30.010	32.000	30.010	32.000	31.819	26,727,203
2025-08-14	29.430	30.240	28.510	29.090	28.925	61,196,953
2025-08-13	27.570	29.640	27.480	29.350	29.184	69,939,570
2025-08-12	26.950	27.310	26.260	27.290	27.135	28,957,796
2025-08-11	26.800	27.110	26.350	27.020	26.867	28,830,858
2025-08-08	26.270	27.080	26.240	26.680	26.529	23,792,041
2025-08-07	26.600	26.890	26.210	26.420	26.270	24,883,898
2025-08-06	26.990	27.320	26.410	26.700	26.549	30,836,415
2025-08-05	28.080	28.090	26.870	27.070	26.916	28,719,526
2025-08-04	27.020	27.880	26.810	27.750	27.593	44,520,461
2025-08-01	27.370	28.090	26.550	27.140	26.986	67,201,996
2025-07-31	28.240	29.590	27.940	28.190	28.030	51,096,051
2025-07-30	29.070	29.120	28.100	28.190	28.030	39,031,303
2025-07-29	29.540	30.400	28.800	29.200	29.034	59,939,907
2025-07-28	27.950	29.740	27.070	29.710	29.542	57,612,495
2025-07-25	27.970	28.430	27.570	27.840	27.682	31,677,143

← NewerPage 5 of 21 · 1,218 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.