Sinoma Energy Conservation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.340 | 8.630 | 8.340 | 8.490 | 8.289 | 16,818,365 |
| 2021-11-08 | 8.170 | 8.470 | 8.120 | 8.320 | 8.123 | 17,340,228 |
| 2021-11-05 | 8.050 | 8.250 | 8.000 | 8.010 | 7.820 | 13,832,504 |
| 2021-11-04 | 7.900 | 8.050 | 7.900 | 7.970 | 7.781 | 9,887,000 |
| 2021-11-03 | 7.900 | 8.000 | 7.790 | 7.960 | 7.771 | 10,323,866 |
| 2021-11-02 | 8.300 | 8.320 | 7.870 | 7.960 | 7.771 | 18,735,275 |
| 2021-11-01 | 8.240 | 8.370 | 8.170 | 8.260 | 8.064 | 10,930,709 |
| 2021-10-29 | 8.160 | 8.290 | 7.950 | 8.240 | 8.045 | 11,640,898 |
| 2021-10-28 | 8.520 | 8.560 | 8.050 | 8.180 | 7.986 | 16,411,218 |
| 2021-10-27 | 8.800 | 8.840 | 8.470 | 8.510 | 8.308 | 15,635,905 |
| 2021-10-26 | 8.800 | 8.950 | 8.700 | 8.730 | 8.523 | 20,628,280 |
| 2021-10-25 | 8.350 | 9.150 | 8.290 | 8.880 | 8.669 | 33,274,071 |
| 2021-10-22 | 8.480 | 8.510 | 8.220 | 8.330 | 8.132 | 13,195,947 |
| 2021-10-21 | 8.580 | 8.580 | 8.280 | 8.500 | 8.298 | 17,688,753 |
| 2021-10-20 | 8.560 | 8.650 | 8.380 | 8.590 | 8.386 | 13,622,118 |
| 2021-10-19 | 8.500 | 8.570 | 8.340 | 8.550 | 8.347 | 13,272,093 |
| 2021-10-18 | 8.260 | 8.480 | 8.210 | 8.440 | 8.240 | 12,077,819 |
| 2021-10-15 | 8.540 | 8.610 | 8.300 | 8.310 | 8.113 | 16,362,961 |
| 2021-10-14 | 8.500 | 8.630 | 8.390 | 8.520 | 8.318 | 15,754,206 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0900 CNY |
| 2022-06-17 | 0.0850 CNY |
| 2021-06-18 | 0.0800 CNY |
| 2020-06-18 | 0.0700 CNY |
| 2019-06-18 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.