Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.550	12.840	12.520	12.620	12.383	15,697,056
2024-10-29	13.200	13.240	12.560	12.590	12.354	25,252,501
2024-10-28	12.790	13.070	12.710	13.060	12.815	25,514,044
2024-10-25	12.480	12.990	12.450	12.790	12.550	27,398,658
2024-10-24	12.580	12.680	12.300	12.390	12.158	15,441,705
2024-10-23	12.440	12.920	12.340	12.650	12.413	30,906,717
2024-10-22	12.050	12.390	11.930	12.390	12.158	23,946,986
2024-10-21	11.900	12.200	11.840	12.040	11.814	25,120,712
2024-10-18	11.650	12.130	11.450	11.880	11.657	26,179,498
2024-10-17	11.860	11.980	11.610	11.610	11.392	14,443,519
2024-10-16	11.720	12.060	11.700	11.810	11.588	14,868,015
2024-10-15	12.300	12.300	11.890	11.900	11.677	18,327,570
2024-10-14	12.050	12.300	11.940	12.230	12.001	18,758,888
2024-10-11	12.820	12.820	11.910	12.050	11.824	26,811,026
2024-10-10	12.500	13.330	12.400	12.810	12.570	32,488,163
2024-10-09	13.800	13.800	12.600	12.620	12.383	43,903,158
2024-10-08	14.050	14.050	12.930	13.940	13.678	60,655,098
2024-09-30	12.130	12.770	12.020	12.770	12.530	48,189,393
2024-09-27	11.010	11.750	11.010	11.610	11.392	39,704,264
2024-09-26	10.210	10.860	10.170	10.860	10.656	27,984,317
2024-09-25	10.100	10.440	10.100	10.200	10.009	23,867,249
2024-09-24	9.550	9.990	9.540	9.990	9.803	21,556,200
2024-09-23	9.500	9.630	9.480	9.500	9.322	6,285,700
2024-09-20	9.710	9.710	9.430	9.510	9.332	10,137,984
2024-09-19	9.560	9.940	9.510	9.690	9.508	12,641,200
2024-09-18	9.400	9.540	9.290	9.480	9.302	6,973,751
2024-09-13	9.650	9.690	9.380	9.390	9.214	8,289,900
2024-09-12	9.530	9.830	9.530	9.650	9.469	9,333,904
2024-09-11	9.410	9.640	9.340	9.590	9.410	9,256,937
2024-09-10	9.530	9.560	9.280	9.470	9.292	9,195,824
2024-09-09	9.780	9.780	9.490	9.530	9.351	8,897,134
2024-09-06	9.850	9.870	9.680	9.690	9.508	6,988,231
2024-09-05	9.790	9.940	9.780	9.850	9.665	6,209,570
2024-09-04	9.760	9.950	9.730	9.810	9.626	10,200,419
2024-09-03	9.650	9.870	9.630	9.770	9.587	9,951,493
2024-09-02	9.930	9.980	9.670	9.670	9.489	13,818,495
2024-08-30	9.930	10.190	9.850	9.970	9.783	22,614,142
2024-08-29	9.600	9.950	9.600	9.930	9.744	12,056,512
2024-08-28	9.620	9.760	9.520	9.680	9.498	6,682,800
2024-08-27	9.890	9.890	9.600	9.670	9.489	7,874,300
2024-08-26	9.780	9.910	9.750	9.800	9.616	8,627,305
2024-08-23	9.690	9.870	9.650	9.740	9.557	8,072,325
2024-08-22	9.900	9.980	9.720	9.730	9.547	9,602,581
2024-08-21	9.820	9.990	9.800	9.930	9.744	8,960,294
2024-08-20	10.040	10.070	9.800	9.870	9.685	11,038,526
2024-08-19	10.140	10.300	9.980	10.040	9.852	15,086,871
2024-08-16	10.540	10.580	10.130	10.140	9.950	18,882,715
2024-08-15	10.620	10.790	10.510	10.590	10.391	13,202,695
2024-08-14	10.940	11.010	10.680	10.680	10.480	9,326,016
2024-08-13	11.040	11.120	10.860	10.990	10.784	9,313,500
2024-08-12	11.140	11.190	11.000	11.050	10.843	5,544,800
2024-08-09	11.340	11.430	11.110	11.110	10.902	10,338,179
2024-08-08	11.270	11.350	11.110	11.290	11.078	7,410,690
2024-08-07	11.220	11.260	11.120	11.220	11.010	7,192,076
2024-08-06	11.190	11.320	11.070	11.220	11.010	7,082,101
2024-08-05	11.120	11.350	11.020	11.030	10.823	8,102,632
2024-08-02	11.280	11.370	11.190	11.200	10.990	6,930,612
2024-08-01	11.450	11.570	11.330	11.350	11.137	9,254,612
2024-07-31	11.000	11.460	10.970	11.460	11.245	12,293,256
2024-07-30	11.060	11.240	10.990	11.040	10.833	6,587,200

← NewerPage 9 of 21 · 1,212 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.