Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.180	12.320	12.060	12.060	11.834	13,055,200
2025-01-22	12.120	12.150	11.920	12.030	11.804	15,146,657
2025-01-21	12.370	12.370	12.130	12.180	11.952	10,405,004
2025-01-20	12.340	12.470	12.220	12.270	12.040	12,779,657
2025-01-17	12.470	12.470	12.150	12.280	12.050	14,990,056
2025-01-16	12.500	12.510	12.280	12.370	12.138	33,202,887
2025-01-15	12.920	12.920	12.680	12.720	12.481	12,624,611
2025-01-14	12.510	12.980	12.400	12.930	12.687	21,411,198
2025-01-13	12.360	12.520	12.250	12.390	12.158	12,255,400
2025-01-10	12.550	12.840	12.480	12.490	12.256	24,334,155
2025-01-09	12.150	12.800	12.070	12.550	12.315	24,176,610
2025-01-08	12.450	12.470	11.860	12.150	11.922	24,367,828
2025-01-07	12.300	12.540	12.290	12.540	12.305	15,447,874
2025-01-06	12.460	12.540	12.170	12.280	12.050	18,687,780
2025-01-03	12.880	13.030	12.490	12.520	12.285	25,429,554
2025-01-02	13.080	13.200	12.610	12.720	12.481	27,293,300
2024-12-31	13.660	13.690	13.060	13.080	12.835	32,479,921
2024-12-30	13.880	14.040	13.580	13.650	13.394	34,432,303
2024-12-27	14.390	14.490	13.840	13.870	13.610	48,374,487
2024-12-26	14.000	14.650	13.940	14.390	14.120	57,219,592
2024-12-25	13.990	15.260	13.640	14.470	14.199	89,338,640
2024-12-24	13.590	13.880	13.450	13.870	13.610	54,635,625
2024-12-23	13.050	13.700	13.020	13.560	13.306	42,471,955
2024-12-20	13.010	13.390	13.010	13.080	12.835	14,438,478
2024-12-19	13.300	13.380	12.900	13.090	12.844	23,834,400
2024-12-18	12.800	13.570	12.770	13.430	13.178	48,184,418
2024-12-17	12.600	12.860	12.530	12.720	12.481	15,816,438
2024-12-16	12.850	12.930	12.540	12.580	12.344	16,873,437
2024-12-13	13.300	13.300	12.860	12.890	12.648	21,732,596
2024-12-12	13.300	13.360	13.180	13.300	13.050	13,003,275
2024-12-11	13.200	13.370	13.160	13.300	13.050	13,887,164
2024-12-10	13.750	13.790	13.210	13.260	13.011	25,908,753
2024-12-09	13.300	13.480	13.210	13.380	13.129	23,285,014
2024-12-06	12.640	13.690	12.580	13.500	13.247	44,684,323
2024-12-05	12.480	12.690	12.450	12.620	12.383	11,206,400
2024-12-04	12.900	12.920	12.460	12.540	12.305	18,490,516
2024-12-03	13.180	13.180	12.820	12.920	12.678	13,256,229
2024-12-02	13.100	13.170	12.870	13.080	12.835	16,944,218
2024-11-29	13.000	13.140	12.810	13.030	12.786	17,376,214
2024-11-28	13.090	13.740	13.010	13.070	12.825	22,827,265
2024-11-27	12.980	13.050	12.560	12.950	12.707	19,342,243
2024-11-26	13.010	13.060	12.590	12.630	12.393	16,033,343
2024-11-25	12.860	13.300	12.850	13.000	12.756	18,678,524
2024-11-22	13.220	13.490	12.800	12.800	12.560	19,933,698
2024-11-21	13.220	13.520	13.060	13.290	13.041	16,071,474
2024-11-20	13.490	13.490	13.180	13.300	13.050	14,399,884
2024-11-19	13.120	13.400	13.010	13.390	13.139	13,112,599
2024-11-18	13.280	13.520	13.020	13.120	12.874	18,132,927
2024-11-15	13.520	13.650	13.200	13.210	12.962	14,478,066
2024-11-14	14.250	14.430	13.550	13.570	13.315	23,328,741
2024-11-13	13.940	14.400	13.780	14.160	13.894	34,102,122
2024-11-12	13.760	14.210	13.660	13.810	13.551	28,007,660
2024-11-11	13.600	13.780	13.460	13.760	13.502	21,779,356
2024-11-08	13.950	14.010	13.600	13.730	13.472	22,506,070
2024-11-07	13.470	13.850	13.370	13.780	13.521	25,312,397
2024-11-06	13.660	13.660	13.320	13.510	13.257	26,556,729
2024-11-05	12.990	13.670	12.900	13.480	13.227	35,879,554
2024-11-04	12.680	12.910	12.600	12.880	12.638	13,026,598
2024-11-01	12.840	12.970	12.600	12.710	12.472	18,313,447
2024-10-31	12.890	13.050	12.720	12.970	12.727	21,376,148

← NewerPage 8 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.