Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.000	29.500	27.830	28.260	28.100	64,701,269
2025-07-23	28.510	28.550	26.450	27.800	27.642	61,599,077
2025-07-22	28.890	29.890	27.600	28.470	28.309	80,761,137
2025-07-21	25.450	28.440	25.440	28.440	28.279	76,895,309
2025-07-18	26.440	26.680	25.400	25.850	25.703	49,438,952
2025-07-17	24.500	26.980	24.410	26.700	26.549	58,970,602
2025-07-16	24.820	25.470	24.530	24.730	24.590	36,525,618
2025-07-15	24.040	25.160	24.040	24.800	24.659	43,879,901
2025-07-14	23.990	25.180	23.880	24.140	24.003	40,931,979
2025-07-11	24.260	24.300	23.520	23.760	23.625	56,464,707
2025-07-10	24.010	25.180	23.860	24.660	24.520	47,662,069
2025-07-09	24.400	24.600	23.880	24.200	24.063	49,425,204
2025-07-08	22.670	24.980	22.660	24.410	24.272	72,762,835
2025-07-07	22.310	24.140	22.310	22.890	22.760	67,318,375
2025-07-04	21.610	22.590	21.500	22.210	22.084	58,091,946
2025-07-03	20.700	21.750	20.680	21.600	21.478	49,513,244
2025-07-02	22.280	22.280	20.640	20.830	20.712	63,102,460
2025-07-01	19.440	21.450	19.300	21.450	21.328	74,531,926
2025-06-30	18.330	19.580	18.210	19.500	19.389	40,354,102
2025-06-27	18.290	18.560	18.080	18.400	18.296	21,301,024
2025-06-26	18.350	18.750	18.250	18.290	18.186	23,018,464
2025-06-25	17.940	18.960	17.860	18.320	18.216	38,642,482
2025-06-24	17.680	18.030	17.540	17.970	17.868	27,666,534
2025-06-23	17.370	17.890	17.370	17.740	17.639	24,088,214
2025-06-20	17.150	17.810	17.150	17.580	17.480	35,891,516
2025-06-19	16.500	18.130	16.430	17.420	17.321	56,753,146
2025-06-18	16.080	16.570	16.070	16.480	16.387	21,187,398
2025-06-17	15.850	16.320	15.810	16.160	16.068	20,714,157
2025-06-16	15.820	16.080	15.690	15.840	15.750	15,280,002
2025-06-13	16.260	16.310	15.810	15.860	15.770	22,709,339
2025-06-12	16.540	16.620	16.250	16.300	16.208	24,723,830
2025-06-11	16.710	16.940	16.500	16.590	16.496	19,189,901
2025-06-10	17.110	17.240	16.300	16.590	16.496	40,874,343
2025-06-09	17.340	17.490	17.190	17.230	17.132	15,717,196
2025-06-06	17.170	17.440	17.120	17.340	17.242	17,700,703
2025-06-05	17.510	17.630	16.810	17.160	17.063	32,396,249
2025-06-04	17.240	17.590	17.020	17.510	17.411	27,943,163
2025-06-03	16.870	17.390	16.750	17.180	17.083	27,689,751
2025-05-30	16.810	17.130	16.750	16.830	16.735	24,533,686
2025-05-29	17.200	17.340	16.810	17.090	16.769	27,319,193
2025-05-28	16.510	17.270	16.420	17.150	16.828	34,929,108
2025-05-27	16.540	17.050	16.420	16.470	16.161	22,082,508
2025-05-26	16.240	16.710	16.230	16.630	16.318	22,541,087
2025-05-23	16.450	16.510	16.200	16.220	15.916	18,017,897
2025-05-22	16.660	16.850	16.340	16.370	16.063	22,723,746
2025-05-21	16.830	17.340	16.550	16.890	16.573	40,268,269
2025-05-20	16.250	16.970	16.190	16.770	16.455	45,861,851
2025-05-19	16.360	16.780	16.050	16.360	16.053	74,120,680
2025-05-16	14.900	15.850	14.890	15.760	15.464	40,477,430
2025-05-15	14.900	15.350	14.760	15.010	14.728	27,270,449
2025-05-14	14.730	15.380	14.730	14.950	14.670	21,905,206
2025-05-13	14.790	15.030	14.590	14.730	14.454	20,105,038
2025-05-12	14.610	14.750	14.440	14.570	14.297	16,407,467
2025-05-09	14.500	14.630	14.380	14.570	14.297	15,721,700
2025-05-08	14.330	14.600	14.250	14.470	14.199	14,970,527
2025-05-07	14.450	14.520	14.260	14.360	14.091	14,119,102
2025-05-06	13.870	14.340	13.870	14.290	14.022	20,896,784
2025-04-30	14.310	14.310	13.700	13.770	13.512	19,830,469
2025-04-29	14.110	14.260	14.020	14.120	13.855	8,258,500
2025-04-28	14.240	14.350	14.030	14.080	13.816	9,158,030

← NewerPage 6 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.