Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.240	14.350	14.030	14.080	13.816	9,158,030
2025-04-25	14.290	14.440	14.170	14.360	14.091	12,666,815
2025-04-24	14.650	14.680	14.020	14.230	13.963	29,205,178
2025-04-23	13.800	14.120	13.800	13.940	13.678	13,601,083
2025-04-22	13.490	14.060	13.440	13.830	13.571	20,108,411
2025-04-21	13.170	13.550	12.990	13.540	13.286	13,850,611
2025-04-18	13.330	13.370	13.190	13.210	12.962	6,671,892
2025-04-17	13.320	13.470	13.290	13.330	13.080	7,299,301
2025-04-16	13.740	13.860	13.280	13.450	13.198	10,284,344
2025-04-15	13.830	13.840	13.600	13.740	13.482	8,938,800
2025-04-14	14.000	14.140	13.780	13.830	13.571	12,596,030
2025-04-11	13.700	14.170	13.640	13.890	13.629	20,553,048
2025-04-10	13.750	13.980	13.500	13.770	13.512	20,812,392
2025-04-09	12.960	13.650	12.650	13.490	13.237	30,350,950
2025-04-08	13.290	13.390	12.800	13.020	12.776	28,839,707
2025-04-07	13.790	14.000	13.290	13.290	13.041	21,369,478
2025-04-03	15.040	15.280	14.630	14.770	14.493	18,098,500
2025-04-02	15.260	15.530	15.160	15.190	14.905	18,022,342
2025-04-01	14.870	15.470	14.860	15.400	15.111	33,759,280
2025-03-31	14.650	15.000	14.310	14.900	14.620	28,047,002
2025-03-28	15.040	15.220	14.520	14.730	14.454	25,380,400
2025-03-27	14.710	15.130	14.480	15.040	14.758	22,383,000
2025-03-26	14.760	15.010	14.690	14.760	14.483	16,182,402
2025-03-25	15.210	15.470	14.770	14.840	14.562	23,235,760
2025-03-24	15.530	15.650	14.920	15.340	15.052	39,829,694
2025-03-21	14.760	15.340	14.740	15.230	14.944	41,074,842
2025-03-20	14.780	15.010	14.500	14.780	14.503	19,718,530
2025-03-19	14.980	15.070	14.710	14.780	14.503	15,354,400
2025-03-18	15.020	15.490	14.900	15.010	14.728	25,936,391
2025-03-17	14.690	15.030	14.680	14.890	14.611	22,851,443
2025-03-14	14.850	14.920	14.610	14.720	14.444	24,283,807
2025-03-13	14.860	15.080	14.630	14.800	14.522	14,809,955
2025-03-12	14.800	15.050	14.590	14.880	14.601	23,696,293
2025-03-11	14.540	14.700	14.370	14.690	14.414	17,287,798
2025-03-10	15.020	15.080	14.540	14.680	14.405	20,880,349
2025-03-07	14.830	15.140	14.700	15.020	14.738	24,171,655
2025-03-06	14.460	14.960	14.400	14.810	14.532	30,027,302
2025-03-05	14.640	14.640	14.220	14.420	14.149	20,796,272
2025-03-04	14.520	14.690	14.430	14.520	14.248	26,793,492
2025-03-03	14.780	15.360	14.680	14.810	14.532	37,622,154
2025-02-28	15.060	15.200	14.750	14.810	14.532	36,581,450
2025-02-27	15.350	15.570	14.770	15.200	14.915	44,821,624
2025-02-26	15.290	15.320	14.900	15.290	15.003	56,203,112
2025-02-25	14.240	15.600	14.150	15.200	14.915	119,464,870
2025-02-24	13.710	14.660	13.550	14.660	14.385	63,746,776
2025-02-21	12.370	13.480	12.360	13.330	13.080	51,601,821
2025-02-20	12.480	12.480	12.320	12.370	12.138	12,716,806
2025-02-19	12.380	12.480	12.320	12.470	12.236	13,777,025
2025-02-18	12.750	12.750	12.380	12.430	12.197	15,525,426
2025-02-17	12.400	12.740	12.390	12.660	12.423	23,750,018
2025-02-14	12.320	12.430	12.280	12.390	12.158	13,169,875
2025-02-13	12.360	12.460	12.320	12.340	12.109	14,673,502
2025-02-12	12.360	12.420	12.210	12.360	12.128	14,177,190
2025-02-11	12.500	12.500	12.260	12.340	12.109	12,950,641
2025-02-10	12.410	12.500	12.270	12.460	12.226	19,164,277
2025-02-07	12.230	12.500	12.170	12.370	12.138	21,233,122
2025-02-06	12.070	12.230	11.910	12.230	12.001	16,170,258
2025-02-05	12.190	12.240	11.970	12.010	11.785	13,711,952
2025-01-27	12.210	12.350	12.130	12.170	11.942	10,917,307
2025-01-24	12.180	12.250	12.050	12.250	12.020	10,895,379

← NewerPage 7 of 21 · 1,219 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.