Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	49.260	51.130	48.630	50.680	50.680	8,943,383
2026-10-19	49.500	50.180	48.200	49.450	49.450	8,843,500
2026-10-16	48.190	51.000	47.680	50.000	50.000	15,997,980
2026-10-15	48.000	49.140	46.500	47.000	47.000	13,657,946
2026-10-14	53.170	54.030	50.550	50.870	50.870	9,177,756
2026-10-13	50.900	53.600	48.500	52.820	52.820	11,712,362
2026-10-12	55.300	55.800	53.100	53.160	53.160	7,603,790
2026-10-09	57.000	57.420	52.220	55.300	55.300	15,889,991
2026-10-08	59.600	60.500	56.610	58.000	58.000	10,721,694
2026-09-30	60.540	61.200	58.600	59.750	59.750	9,741,346
2026-09-29	60.950	61.470	59.700	60.450	60.450	9,291,874
2026-09-28	65.010	65.500	60.590	61.480	61.480	16,559,160
2026-09-24	65.500	66.500	63.860	63.900	63.900	12,870,422
2026-09-23	64.340	68.800	64.000	66.100	66.100	18,811,648
2026-09-22	65.030	66.950	63.900	64.290	64.290	14,323,206
2026-09-21	64.230	67.000	64.000	64.620	64.620	15,855,801
2026-09-18	63.780	64.990	62.790	64.230	64.230	14,853,612
2026-09-17	61.010	64.680	60.560	63.860	63.860	19,598,236
2026-09-16	58.680	62.200	58.580	61.410	61.410	15,976,945
2026-09-15	58.810	60.000	57.500	59.280	59.280	13,399,438
2026-09-14	57.300	61.650	55.800	60.000	60.000	20,475,836
2026-09-11	58.830	58.850	55.550	57.300	57.300	16,966,004
2026-09-10	60.500	60.890	58.650	59.040	59.040	23,096,920
2026-09-09	54.220	59.440	54.220	59.440	59.440	21,472,035
2026-09-08	52.010	55.500	51.220	54.040	54.040	15,485,271
2026-09-07	51.000	52.500	50.210	51.610	51.610	8,606,509
2026-09-04	53.500	53.980	50.660	50.930	50.930	11,856,502
2026-09-03	51.590	53.590	50.910	53.200	53.200	12,274,266
2026-09-02	51.430	52.380	50.310	51.040	51.040	6,357,890
2026-09-01	53.780	53.780	51.500	51.780	51.780	8,530,807
2026-08-31	50.990	53.360	50.990	53.240	53.240	8,416,800
2026-08-28	52.300	54.460	52.000	52.460	52.460	11,630,652
2026-08-27	49.070	52.790	49.000	52.450	52.450	14,234,290
2026-08-26	49.600	51.750	47.700	49.070	49.070	8,747,842
2026-08-25	46.700	50.000	46.070	49.730	49.730	12,157,724
2026-08-24	49.430	49.730	46.230	47.800	47.800	9,686,489
2026-08-21	47.290	50.780	46.500	49.210	49.210	12,176,506
2026-08-20	48.060	48.970	46.990	48.000	48.000	11,651,328
2026-08-19	50.320	50.880	47.150	47.880	47.880	18,147,523
2026-08-18	51.500	52.500	50.030	52.080	52.080	19,178,699
2026-08-17	47.330	51.500	47.310	50.930	50.930	19,091,939
2026-08-14	46.460	48.100	45.610	47.300	47.300	9,696,179
2026-08-13	48.150	48.850	46.490	46.540	46.540	8,959,900
2026-08-12	46.440	48.380	46.080	47.730	47.730	11,189,258
2026-08-11	46.400	48.180	45.470	46.450	46.450	8,289,911
2026-08-10	48.290	48.470	45.580	46.880	46.880	11,872,543
2026-08-07	46.630	47.820	45.210	47.350	47.350	14,030,085
2026-08-06	44.770	47.260	44.170	46.290	46.290	12,816,313
2026-08-05	43.550	46.800	43.210	45.350	45.350	13,583,114
2026-08-04	41.640	43.890	41.160	43.570	43.570	10,676,022
2026-08-03	42.140	42.710	40.680	41.500	41.500	10,311,741
2026-07-31	42.500	44.660	42.030	42.140	42.140	16,704,506
2026-07-30	45.610	46.200	40.770	40.770	40.770	15,556,303
2026-07-29	46.880	47.400	43.480	45.300	45.300	13,526,782
2026-07-28	48.000	49.080	46.100	47.110	47.110	10,833,698
2026-07-27	47.480	49.190	46.440	49.160	49.160	11,298,812
2026-07-24	47.000	48.300	46.050	47.700	47.700	12,071,359
2026-07-23	48.200	49.170	46.500	48.380	48.380	16,434,900
2026-07-22	51.210	51.990	47.180	47.820	47.820	20,399,141
2026-07-21	50.560	52.300	44.990	52.000	52.000	24,232,531

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1960 CNY
2025-06-13	0.2100 CNY
2024-06-13	0.2000 CNY
2023-06-13	0.1770 CNY
2022-06-30	0.1011 CNY
2021-06-30	0.0450 CNY
2020-06-29	0.0160 CNY
2019-06-28	0.0140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.