Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.300	10.620	10.230	10.590	10.236	7,905,608
2023-10-27	10.110	10.390	10.050	10.340	9.994	3,981,040
2023-10-26	10.010	10.210	9.870	10.180	9.839	4,421,900
2023-10-25	9.990	10.230	9.990	10.080	9.743	4,322,385
2023-10-24	9.900	10.010	9.850	9.940	9.607	4,502,230
2023-10-23	10.210	10.230	9.800	9.860	9.530	6,343,480
2023-10-20	10.220	10.420	10.210	10.230	9.888	4,370,100
2023-10-19	10.360	10.490	10.270	10.290	9.946	3,947,358
2023-10-18	10.440	10.600	10.350	10.360	10.013	5,264,969
2023-10-17	10.620	10.630	10.410	10.490	10.139	4,513,400
2023-10-16	10.760	10.850	10.530	10.610	10.255	4,894,982
2023-10-13	10.960	10.960	10.680	10.760	10.400	5,793,482
2023-10-12	11.030	11.080	10.840	11.000	10.632	4,317,000
2023-10-11	11.090	11.130	10.910	10.990	10.622	5,621,400
2023-10-10	11.120	11.180	11.030	11.060	10.690	3,626,002
2023-10-09	11.280	11.340	11.060	11.120	10.748	5,502,882
2023-09-28	11.180	11.350	11.180	11.300	10.922	5,164,384
2023-09-27	11.150	11.250	11.120	11.220	10.844	4,561,000
2023-09-26	11.060	11.290	11.010	11.190	10.815	4,930,891
2023-09-25	11.100	11.250	11.040	11.100	10.729	4,291,195
2023-09-22	10.870	11.100	10.840	11.080	10.709	3,942,700
2023-09-21	10.950	11.090	10.860	10.940	10.574	3,983,300
2023-09-20	11.020	11.090	10.950	10.950	10.584	3,965,600
2023-09-19	11.260	11.280	11.000	11.040	10.671	5,606,080
2023-09-18	11.080	11.380	11.010	11.280	10.902	6,363,075
2023-09-15	11.190	11.290	11.000	11.100	10.729	4,407,150
2023-09-14	11.160	11.220	10.980	11.080	10.709	4,676,700
2023-09-13	11.290	11.360	11.090	11.160	10.787	4,257,914
2023-09-12	11.380	11.430	11.320	11.360	10.980	2,672,607
2023-09-11	11.350	11.450	11.190	11.400	11.018	5,544,273
2023-09-08	11.180	11.410	11.180	11.330	10.951	5,038,601
2023-09-07	11.420	11.440	11.190	11.190	10.815	6,384,000
2023-09-06	11.330	11.500	11.320	11.500	11.115	6,400,000
2023-09-05	11.470	11.590	11.360	11.440	11.057	6,685,270
2023-09-04	11.350	11.500	11.310	11.470	11.086	8,373,500
2023-09-01	11.210	11.360	11.090	11.330	10.951	8,600,957
2023-08-31	11.260	11.560	11.140	11.170	10.796	18,270,496
2023-08-30	10.850	11.100	10.820	11.050	10.680	7,523,011
2023-08-29	10.220	10.890	10.200	10.890	10.526	10,787,290
2023-08-28	10.810	10.880	10.210	10.270	9.926	7,899,400
2023-08-25	10.500	10.560	10.200	10.270	9.926	7,847,132
2023-08-24	10.580	10.720	10.460	10.520	10.168	5,390,934
2023-08-23	10.750	10.770	10.560	10.590	10.236	3,812,200
2023-08-22	10.830	10.870	10.550	10.810	10.448	4,612,900
2023-08-21	10.780	10.990	10.690	10.760	10.400	5,175,500
2023-08-18	10.960	11.130	10.850	10.880	10.516	5,375,390
2023-08-17	10.700	11.040	10.470	11.040	10.671	7,987,747
2023-08-16	10.980	11.040	10.660	10.670	10.313	7,332,663
2023-08-15	11.150	11.230	10.850	10.920	10.555	6,082,963
2023-08-14	11.140	11.260	10.940	11.180	10.806	5,070,200
2023-08-11	11.380	11.420	11.180	11.190	10.815	3,186,139
2023-08-10	11.400	11.440	11.330	11.390	11.009	1,717,274
2023-08-09	11.470	11.510	11.300	11.340	10.960	2,991,144
2023-08-08	11.660	11.680	11.430	11.520	11.134	3,855,201
2023-08-07	11.770	11.860	11.620	11.660	11.270	4,118,900
2023-08-04	11.790	11.890	11.640	11.770	11.376	3,605,100
2023-08-03	11.660	11.720	11.590	11.710	11.318	2,755,300
2023-08-02	11.580	11.800	11.560	11.690	11.299	4,594,200
2023-08-01	11.780	11.810	11.430	11.630	11.241	6,587,789
2023-07-31	11.700	11.950	11.640	11.830	11.434	4,127,930

← NewerPage 13 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.