Advertisement
Advertisement
U.S. markets close in 2 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sinoma Science & Technology Co.,Ltd. (002080.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
28.14+0.63 (+2.29%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202227.8228.6927.7228.1428.1427,468,174
Aug 15, 202226.4727.7226.4027.5127.5120,643,451
Aug 12, 202227.1627.1626.6126.6126.6114,221,352
Aug 11, 202226.9527.1926.6627.1827.1818,658,735
Aug 10, 202226.4327.1726.4326.8626.8615,485,381
Aug 09, 202226.7327.1826.5026.6526.6518,404,974
Aug 08, 202225.8026.9825.6426.9726.9725,705,696
Aug 05, 202225.5025.8725.0125.7325.7321,453,694
Aug 04, 202225.9526.1425.0225.3825.3820,837,627
Aug 03, 202226.6227.1625.3925.6425.6435,985,092
Aug 02, 202228.0728.0725.6826.3526.3541,325,595
Aug 01, 202228.6929.1128.1728.4728.4720,087,506
Jul 29, 202229.2530.0528.7028.8628.8628,625,150
Jul 28, 202228.8029.8828.1929.3529.3533,535,521
Jul 27, 202227.9328.5527.7828.2328.2319,389,155
Jul 26, 202227.4928.5926.9628.2528.2528,837,589
Jul 25, 202229.0629.2927.5927.6927.6930,477,758
Jul 22, 202229.7530.3628.8829.1029.1035,068,274
Jul 21, 202231.5031.7229.9430.1030.1050,007,991
Jul 20, 202230.7831.9729.7731.6731.6799,709,126
Jul 19, 202227.5730.4327.1830.4330.4363,483,140
Jul 18, 202227.7028.2826.9027.6627.6629,787,712
Jul 15, 202227.0328.1626.8527.4627.4629,161,356
Jul 14, 202227.1127.6626.8127.2327.2325,678,997
Jul 13, 202225.8927.0325.7926.8526.8526,038,041
Jul 12, 202225.8726.5325.5325.8425.8424,912,223
Jul 11, 202226.9927.3225.4425.8825.8834,629,868
Jul 08, 202228.2529.1327.1027.1827.1827,011,155
Jul 07, 202227.7828.4227.1228.1028.1023,323,117
Jul 06, 202227.7028.5827.5928.0528.0527,576,273
Jul 05, 202227.4628.1527.1727.8327.8324,163,882
Jul 04, 202226.8527.7526.8027.4227.4222,028,655
Jul 01, 202227.5428.0626.9827.1127.1117,809,646
Jun 30, 202227.0128.0126.9727.5027.5024,856,076
Jun 29, 202228.5529.1926.8927.1027.1038,735,545
Jun 28, 202228.8128.8328.2328.6628.6625,245,157
Jun 27, 202227.2529.5827.0128.8628.8638,687,616
Jun 24, 202226.9627.8526.6327.2427.2427,324,581
Jun 23, 202227.0027.0126.2526.9526.9523,416,774
Jun 22, 202226.5427.6526.4126.5826.5829,364,094
Jun 21, 202226.6526.8926.0926.5326.5327,853,550
Jun 20, 202225.4927.2625.3026.8626.8655,420,506
Jun 17, 202223.0024.9922.9724.8224.8242,808,147
Jun 16, 202223.6023.9023.3023.4223.4217,924,887
Jun 15, 202223.6024.2323.4323.6223.6226,698,848
Jun 14, 202223.5323.7722.8923.7523.7522,285,174
Jun 13, 202223.3224.2323.2723.9523.9528,114,541
Jun 10, 202222.3023.9022.2123.6823.6830,419,099
Jun 09, 202222.9323.0422.2522.4822.4813,608,674
Jun 08, 202223.0623.1622.4722.8922.8917,781,898
Jun 07, 202223.4823.4822.8323.1023.1021,106,189
Jun 06, 202222.4623.6522.4623.4923.4932,364,180
Jun 02, 202221.7622.5621.5522.4522.4524,094,855
Jun 01, 202221.9221.9521.6021.7721.7719,199,386
Jun 01, 20220.635 Dividend
May 31, 202222.3322.5821.8622.5521.9121,438,387
May 30, 202222.0122.2221.7022.2021.5714,125,943
May 27, 202222.1522.3721.7721.9421.3211,001,052
May 26, 202221.9022.2121.3821.9321.3112,420,032
May 25, 202221.8022.1021.3521.9221.3012,700,134
May 24, 202222.5623.0521.7021.7921.1819,301,072
May 23, 202222.8722.8722.3122.5821.9417,018,425
May 20, 202222.8123.1722.3922.9022.2625,289,834
May 19, 202220.9822.4720.8822.4021.7725,685,001
May 18, 202221.5221.6421.3021.3520.758,615,549
May 17, 202221.1121.6521.0621.5120.9010,480,740
May 16, 202221.5621.9921.1521.2220.6214,041,110
May 13, 202221.3921.5221.1121.4220.8210,715,507
May 12, 202221.2521.4421.0321.2620.6615,470,763
May 11, 202220.8221.8420.7021.3520.7522,749,357
May 10, 202219.7520.8519.6520.7120.1316,519,369
May 09, 202220.3120.3419.8820.0719.5011,828,307
May 06, 202220.3020.6020.1820.2919.729,101,579
May 05, 202220.4921.0520.3120.8120.2218,470,655
Apr 29, 202219.7620.4219.3820.3319.7618,793,004
Apr 28, 202219.5820.1219.3019.5719.0214,649,587
Apr 27, 202218.1319.9318.0219.8319.2726,564,461
Apr 26, 202219.2219.4718.3518.4417.9217,010,098
Apr 25, 202220.5120.6519.1119.1518.6120,215,940
Apr 22, 202220.4521.1020.3020.7120.1321,855,160
Apr 21, 202220.9921.0920.1920.2019.6317,511,678
Apr 20, 202221.8621.9820.9521.1620.5615,042,994
Apr 19, 202222.2522.6021.7521.8721.2514,700,171
Apr 18, 202221.9122.2521.3722.1921.579,171,074
Apr 15, 202221.9022.2321.7022.0821.469,815,253
Apr 14, 202222.1122.2721.8222.0821.4610,361,057
Apr 13, 202222.2322.4921.8522.0221.4012,230,500
Apr 12, 202222.2222.5621.8322.3221.6916,126,779
Apr 11, 202223.5423.6022.1722.3621.7316,733,027
Apr 08, 202223.5523.7022.7223.5622.9018,135,022
Apr 07, 202223.9024.3223.5223.5222.8615,086,654
Apr 06, 202224.5924.5923.7023.9223.2517,039,282
Apr 01, 202224.0224.7323.8624.4723.7811,099,231
Mar 31, 202224.5724.7324.0724.2823.6013,244,220
Mar 30, 202224.1124.8024.1124.7524.0517,487,624
Mar 29, 202224.0024.4923.5123.7723.1011,075,311
Mar 28, 202223.9124.1423.3023.8523.1814,614,146
Mar 25, 202225.1825.2124.2624.3223.6416,130,815
Mar 24, 202225.2325.7525.0025.0324.3315,839,893
Mar 23, 202225.6026.2925.3825.5224.8025,747,603
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement