Sinoma Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	42.170	42.230	40.150	40.170	40.170	38,353,471
2026-10-21	42.260	44.010	41.780	42.360	42.360	42,220,890
2026-10-20	41.500	42.940	41.030	41.680	41.680	35,617,495
2026-10-19	42.010	42.590	40.140	41.750	41.750	42,382,027
2026-10-16	43.310	43.690	41.770	42.660	42.660	47,264,583
2026-10-15	41.980	43.930	41.960	42.500	42.500	72,315,734
2026-10-14	51.430	51.630	46.480	46.480	46.480	63,056,465
2026-10-13	50.000	53.300	49.510	51.640	51.640	41,025,895
2026-10-12	52.230	53.560	51.410	52.010	52.010	49,221,879
2026-10-09	52.960	53.100	49.240	51.800	51.800	49,793,328
2026-10-08	54.450	55.600	51.500	52.010	52.010	42,700,238
2026-09-30	54.900	55.280	53.500	54.150	54.150	33,512,773
2026-09-29	52.880	54.990	52.250	54.810	54.810	46,472,578
2026-09-28	56.070	56.660	52.220	52.740	52.740	47,321,375
2026-09-24	60.000	60.960	57.000	57.200	57.200	67,355,633
2026-09-23	61.410	63.100	60.260	60.700	60.700	61,730,305
2026-09-22	65.960	66.240	61.830	62.500	62.500	112,935,156
2026-09-21	59.010	66.240	59.000	66.240	66.240	133,275,641
2026-09-18	64.560	64.560	57.800	60.220	60.220	112,519,828
2026-09-17	60.920	61.470	58.500	58.690	58.690	97,385,883
2026-09-16	53.500	56.170	52.290	55.880	55.880	64,503,734
2026-09-15	52.700	55.380	52.550	53.770	53.770	62,145,066
2026-09-14	50.490	53.920	49.120	52.790	52.790	58,271,926
2026-09-11	49.800	51.690	48.100	51.520	51.520	43,439,590
2026-09-10	49.800	52.000	49.630	50.850	50.850	35,614,242
2026-09-09	50.280	51.430	49.760	50.530	50.530	30,917,053
2026-09-08	50.160	51.370	49.050	49.870	49.870	33,876,676
2026-09-07	48.470	50.690	47.800	50.200	50.200	43,358,992
2026-09-04	50.800	50.990	47.000	47.440	47.440	38,108,531
2026-09-03	51.300	51.400	49.180	49.770	49.770	31,497,258
2026-09-02	50.100	51.870	49.890	50.790	50.790	37,402,820
2026-09-01	54.400	54.440	50.380	50.850	50.850	46,744,500
2026-08-31	50.510	53.450	50.500	53.350	53.350	37,932,656
2026-08-28	52.700	54.000	52.000	52.410	52.410	45,404,109
2026-08-27	50.880	52.790	49.880	52.480	52.480	49,729,371
2026-08-26	49.430	50.390	47.700	49.940	49.940	38,822,449
2026-08-25	48.300	49.670	46.590	49.000	49.000	59,229,293
2026-08-24	53.850	54.110	48.520	49.430	49.430	63,906,320
2026-08-21	53.000	54.200	51.690	53.910	53.910	34,513,496
2026-08-20	53.340	54.500	52.250	53.590	53.590	52,715,473
2026-08-19	56.590	57.300	54.090	54.090	54.090	50,158,688
2026-08-18	61.000	63.700	58.910	60.100	60.100	54,816,961
2026-08-17	60.030	62.300	59.430	62.000	62.000	54,259,391
2026-08-14	55.620	60.950	55.540	59.930	59.930	60,652,355
2026-08-13	57.600	59.050	55.500	55.760	55.760	51,597,020
2026-08-12	56.110	58.900	56.000	57.000	57.000	49,875,070
2026-08-11	55.210	57.970	53.810	56.770	56.770	54,611,504
2026-08-10	58.820	59.500	54.730	56.840	56.840	75,739,297
2026-08-07	52.100	56.670	51.210	56.560	56.560	85,332,656
2026-08-06	48.760	52.110	47.680	51.520	51.520	77,466,445
2026-08-05	45.160	48.810	44.460	48.810	48.810	56,482,348
2026-08-04	41.050	44.370	40.650	44.370	44.370	40,262,922
2026-08-03	42.800	43.220	40.060	40.340	40.340	45,132,840
2026-07-31	46.560	46.560	43.060	43.140	43.140	67,696,930
2026-07-30	43.550	44.620	40.480	42.330	42.330	68,750,609
2026-07-29	45.950	46.690	42.220	43.620	43.620	75,899,922
2026-07-28	50.000	50.370	46.750	46.750	46.750	42,264,324
2026-07-27	47.560	51.940	47.210	51.940	51.940	45,841,543
2026-07-24	48.960	50.270	46.900	47.220	47.220	36,271,102
2026-07-23	50.180	53.180	49.050	50.100	50.100	39,143,656

Page 1 of 5 · 243 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.