Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.840	10.230	9.810	10.140	9.801	13,824,602
2024-04-25	10.040	10.040	9.820	9.850	9.520	6,513,800
2024-04-24	9.740	10.000	9.710	10.000	9.665	7,876,887
2024-04-23	9.750	9.830	9.690	9.730	9.404	6,566,200
2024-04-22	9.590	9.750	9.420	9.710	9.385	6,632,700
2024-04-19	9.710	9.850	9.560	9.640	9.317	8,425,700
2024-04-18	9.710	9.930	9.630	9.800	9.472	8,277,667
2024-04-17	9.250	9.780	9.250	9.730	9.404	10,477,592
2024-04-16	9.860	9.860	9.100	9.160	8.853	14,476,014
2024-04-15	9.850	10.050	9.480	9.910	9.578	12,687,438
2024-04-12	9.790	10.060	9.790	9.810	9.482	9,076,367
2024-04-11	9.660	9.930	9.600	9.790	9.462	10,370,400
2024-04-10	10.000	10.200	9.830	9.900	9.569	13,949,978
2024-04-09	9.900	10.050	9.870	9.930	9.598	6,408,600
2024-04-08	10.110	10.120	9.820	9.840	9.511	8,160,567
2024-04-03	10.250	10.290	10.040	10.110	9.772	6,713,500
2024-04-02	10.450	10.470	10.230	10.340	9.994	7,310,191
2024-04-01	10.280	10.540	10.270	10.480	10.129	8,241,958
2024-03-29	10.210	10.260	9.970	10.260	9.917	4,443,200
2024-03-28	9.840	10.340	9.840	10.150	9.810	10,771,903
2024-03-27	10.380	10.400	9.840	9.840	9.511	12,146,463
2024-03-26	10.650	10.720	10.150	10.380	10.033	17,544,865
2024-03-25	10.770	10.930	10.660	10.680	10.323	9,243,571
2024-03-22	11.170	11.180	10.710	10.870	10.506	16,362,186
2024-03-21	10.890	11.300	10.790	11.200	10.825	21,045,052
2024-03-20	10.860	10.930	10.780	10.890	10.526	12,644,919
2024-03-19	11.000	11.110	10.890	10.910	10.545	15,339,309
2024-03-18	10.890	11.240	10.780	11.140	10.767	25,242,569
2024-03-15	10.680	11.250	10.580	11.000	10.632	23,299,986
2024-03-14	10.820	11.060	10.510	10.730	10.371	22,208,538
2024-03-13	10.440	10.840	10.380	10.700	10.342	20,022,607
2024-03-12	10.340	10.530	10.250	10.490	10.139	11,882,069
2024-03-11	10.200	10.350	10.160	10.340	9.994	10,819,400
2024-03-08	10.410	10.500	10.150	10.300	9.955	12,084,500
2024-03-07	10.290	10.650	10.230	10.380	10.033	21,454,843
2024-03-06	9.970	10.250	9.920	10.160	9.820	10,374,529
2024-03-05	10.150	10.150	9.960	10.020	9.685	9,275,922
2024-03-04	10.290	10.340	10.070	10.250	9.907	13,804,200
2024-03-01	10.100	10.260	10.000	10.240	9.897	12,834,085
2024-02-29	9.420	10.050	9.400	10.050	9.714	15,365,100
2024-02-28	10.390	10.480	9.510	9.530	9.211	25,959,722
2024-02-27	10.060	10.410	9.930	10.400	10.052	21,718,991
2024-02-26	10.090	10.360	9.850	10.130	9.791	26,570,474
2024-02-23	9.330	9.730	9.300	9.700	9.375	13,760,796
2024-02-22	9.130	9.370	9.120	9.350	9.037	9,720,623
2024-02-21	8.920	9.550	8.850	9.190	8.882	15,208,610
2024-02-20	9.040	9.060	8.830	9.040	8.737	10,011,572
2024-02-19	9.060	9.230	8.820	9.120	8.815	17,140,054
2024-02-08	8.380	9.020	8.100	8.980	8.679	25,331,940
2024-02-07	8.200	8.650	7.960	8.200	7.926	20,153,492
2024-02-06	7.590	8.350	7.190	8.130	7.858	17,960,413
2024-02-05	8.620	8.620	7.810	7.810	7.549	16,298,633
2024-02-02	9.320	9.440	8.420	8.680	8.390	20,497,381
2024-02-01	9.300	9.520	9.100	9.360	9.047	9,383,502
2024-01-31	9.770	9.990	9.310	9.400	9.085	9,128,504
2024-01-30	9.960	10.420	9.800	9.890	9.559	8,965,000
2024-01-29	10.300	10.400	9.980	9.980	9.646	7,106,789
2024-01-26	10.360	10.520	10.240	10.290	9.946	9,344,100
2024-01-25	9.570	10.420	9.500	10.360	10.013	15,938,039
2024-01-24	9.330	9.590	9.060	9.590	9.269	10,014,300

← NewerPage 11 of 21 · 1,212 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.