Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.310	9.610	9.250	9.460	9.310	4,516,972
2024-07-24	9.380	9.580	9.300	9.360	9.211	5,344,069
2024-07-23	9.620	9.650	9.360	9.380	9.231	4,993,869
2024-07-22	9.560	9.670	9.510	9.590	9.438	5,025,400
2024-07-19	9.480	9.680	9.430	9.530	9.379	5,674,067
2024-07-18	9.380	9.610	9.200	9.560	9.408	6,411,301
2024-07-17	9.510	9.540	9.390	9.400	9.251	4,432,900
2024-07-16	9.520	9.600	9.280	9.570	9.418	9,071,900
2024-07-15	9.760	9.770	9.560	9.610	9.457	5,187,760
2024-07-12	9.760	9.870	9.750	9.770	9.615	4,126,200
2024-07-11	9.690	9.840	9.610	9.840	9.684	6,581,400
2024-07-10	9.540	9.620	9.430	9.480	9.329	4,943,100
2024-07-09	9.280	9.610	9.130	9.590	9.438	8,266,799
2024-07-08	9.580	9.590	9.290	9.320	9.172	5,205,600
2024-07-05	9.560	9.680	9.390	9.630	9.477	5,163,296
2024-07-04	9.770	9.900	9.500	9.550	9.398	6,762,502
2024-07-03	9.930	10.000	9.710	9.720	9.566	8,023,397
2024-07-02	10.170	10.170	9.910	9.950	9.792	8,267,217
2024-07-01	10.100	10.200	9.930	10.180	10.018	6,570,000
2024-06-28	9.920	10.290	9.860	10.170	10.008	8,317,933
2024-06-27	10.060	10.250	9.900	9.930	9.772	7,135,800
2024-06-26	9.890	10.150	9.800	10.150	9.989	6,468,100
2024-06-25	9.850	10.130	9.800	9.940	9.782	8,320,960
2024-06-24	10.260	10.260	9.770	9.800	9.644	9,076,900
2024-06-21	10.280	10.380	10.150	10.320	10.156	5,694,449
2024-06-20	10.700	10.760	10.230	10.270	10.107	11,427,985
2024-06-19	10.970	11.050	10.640	10.680	10.510	8,829,178
2024-06-18	10.700	10.920	10.700	10.910	10.737	8,884,681
2024-06-17	10.820	10.900	10.690	10.720	10.550	8,954,273
2024-06-14	10.910	10.980	10.750	10.850	10.678	9,376,003
2024-06-13	11.060	11.080	10.920	10.940	10.766	8,980,094
2024-06-12	11.040	11.280	10.950	11.200	10.825	10,686,443
2024-06-11	10.870	11.070	10.710	11.060	10.690	9,577,601
2024-06-07	10.730	11.080	10.730	10.970	10.603	11,661,259
2024-06-06	11.020	11.060	10.580	10.660	10.303	14,633,561
2024-06-05	11.150	11.350	11.000	11.000	10.632	12,727,600
2024-06-04	11.260	11.320	10.990	11.300	10.922	12,638,151
2024-06-03	11.660	11.750	11.150	11.270	10.893	18,843,755
2024-05-31	11.180	11.580	11.070	11.460	11.076	20,586,975
2024-05-30	10.880	11.340	10.800	11.110	10.738	12,622,201
2024-05-29	11.010	11.250	10.910	10.960	10.593	8,451,760
2024-05-28	11.070	11.200	10.950	11.010	10.642	7,008,100
2024-05-27	10.830	11.090	10.650	11.080	10.709	9,216,096
2024-05-24	10.920	11.100	10.870	10.900	10.535	8,767,473
2024-05-23	11.220	11.230	10.920	10.950	10.584	9,349,800
2024-05-22	11.120	11.390	11.070	11.210	10.835	10,092,590
2024-05-21	11.160	11.330	11.020	11.210	10.835	10,593,108
2024-05-20	11.120	11.340	11.110	11.210	10.835	10,805,056
2024-05-17	10.960	11.160	10.910	11.160	10.787	8,890,208
2024-05-16	11.070	11.210	10.930	10.990	10.622	9,753,836
2024-05-15	11.220	11.280	10.980	11.020	10.651	12,413,488
2024-05-14	11.200	11.440	11.190	11.220	10.844	13,321,800
2024-05-13	11.460	11.500	11.150	11.210	10.835	20,228,336
2024-05-10	11.900	12.180	11.470	11.570	11.183	28,035,890
2024-05-09	11.700	11.950	11.530	11.830	11.434	39,714,858
2024-05-08	11.200	12.090	11.110	11.820	11.424	50,664,830
2024-05-07	10.820	11.100	10.780	10.990	10.622	13,689,615
2024-05-06	10.930	10.970	10.700	10.840	10.477	13,817,400
2024-04-30	10.430	10.970	10.400	10.800	10.439	21,522,300
2024-04-29	10.320	10.620	10.320	10.540	10.187	15,313,100

← NewerPage 10 of 21 · 1,217 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.