Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.340	9.420	9.160	9.280	8.969	9,934,682
2024-01-22	9.980	10.020	9.290	9.420	9.105	10,257,582
2024-01-19	10.180	10.280	10.010	10.020	9.685	5,356,200
2024-01-18	10.220	10.300	9.890	10.210	9.868	7,624,593
2024-01-17	10.600	10.600	10.280	10.290	9.946	5,005,125
2024-01-16	10.730	10.800	10.440	10.560	10.207	6,987,157
2024-01-15	10.760	10.840	10.640	10.750	10.390	4,883,000
2024-01-12	10.920	11.080	10.790	10.800	10.439	4,981,201
2024-01-11	10.820	11.030	10.770	10.960	10.593	4,324,400
2024-01-10	10.940	11.040	10.730	10.840	10.477	4,597,595
2024-01-09	10.740	11.100	10.730	10.970	10.603	5,536,600
2024-01-08	11.000	11.050	10.730	10.740	10.381	7,073,790
2024-01-05	11.340	11.430	10.980	11.050	10.680	6,705,400
2024-01-04	11.360	11.490	11.310	11.350	10.970	6,005,100
2024-01-03	11.580	11.700	11.230	11.410	11.028	9,228,899
2024-01-02	11.550	11.780	11.510	11.670	11.279	8,120,965
2023-12-29	11.370	11.610	11.310	11.550	11.163	7,299,265
2023-12-28	11.060	11.460	10.990	11.380	10.999	7,836,366
2023-12-27	11.130	11.200	11.030	11.100	10.729	4,811,201
2023-12-26	11.370	11.390	11.040	11.100	10.729	5,547,300
2023-12-25	11.200	11.430	11.170	11.370	10.989	5,633,600
2023-12-22	11.460	11.490	11.140	11.250	10.873	6,088,600
2023-12-21	11.410	11.480	11.080	11.480	11.096	9,153,056
2023-12-20	11.580	11.710	11.410	11.410	11.028	5,206,816
2023-12-19	11.400	11.660	11.310	11.580	11.192	6,207,852
2023-12-18	11.700	11.700	11.480	11.530	11.144	6,180,800
2023-12-15	11.900	11.900	11.640	11.680	11.289	8,733,000
2023-12-14	11.860	12.140	11.850	11.920	11.521	13,132,964
2023-12-13	11.610	12.240	11.560	11.870	11.473	16,356,787
2023-12-12	11.830	11.860	11.560	11.600	11.212	10,051,950
2023-12-11	11.780	11.870	11.340	11.860	11.463	17,512,208
2023-12-08	11.880	12.050	11.820	11.830	11.434	11,388,341
2023-12-07	12.060	12.360	11.940	11.970	11.569	11,106,008
2023-12-06	12.200	12.460	12.050	12.130	11.724	11,518,305
2023-12-05	12.550	12.550	12.210	12.270	11.859	14,198,601
2023-12-04	12.720	13.060	12.460	12.610	12.188	28,444,384
2023-12-01	12.050	12.200	12.030	12.110	11.705	6,297,340
2023-11-30	12.230	12.400	12.080	12.200	11.792	11,518,500
2023-11-29	12.110	12.350	12.050	12.150	11.743	9,939,080
2023-11-28	12.120	12.280	12.070	12.120	11.714	9,038,668
2023-11-27	12.100	12.350	12.000	12.150	11.743	10,526,400
2023-11-24	12.430	12.550	12.150	12.210	11.801	10,535,747
2023-11-23	12.200	12.600	12.190	12.540	12.120	12,375,880
2023-11-22	12.700	12.950	12.340	12.360	11.946	22,216,298
2023-11-21	13.150	13.600	12.640	12.650	12.227	41,660,252
2023-11-20	12.120	13.180	12.010	13.040	12.604	40,584,081
2023-11-17	12.020	12.090	11.850	12.040	11.637	11,378,071
2023-11-16	12.200	12.350	12.040	12.070	11.666	20,196,620
2023-11-15	12.390	12.770	12.170	12.310	11.898	26,825,875
2023-11-14	12.110	12.240	12.020	12.120	11.714	14,448,672
2023-11-13	11.620	12.200	11.420	12.180	11.772	25,037,838
2023-11-10	11.290	11.500	11.140	11.370	10.989	10,655,550
2023-11-09	11.490	11.650	11.210	11.380	10.999	20,035,749
2023-11-08	10.680	11.680	10.650	11.400	11.018	29,094,638
2023-11-07	10.590	10.680	10.530	10.630	10.274	6,377,500
2023-11-06	10.420	10.660	10.420	10.610	10.255	9,927,373
2023-11-03	10.100	10.440	10.090	10.410	10.062	13,398,385
2023-11-02	10.130	10.200	9.960	9.970	9.636	7,228,616
2023-11-01	10.080	10.220	9.960	10.130	9.791	9,246,887
2023-10-31	10.320	10.390	9.940	10.040	9.704	18,930,178

← NewerPage 12 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.