Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.700	11.950	11.640	11.830	11.434	4,127,930
2023-07-28	11.680	11.760	11.550	11.710	11.318	3,340,336
2023-07-27	11.850	11.960	11.630	11.690	11.299	4,397,493
2023-07-26	11.970	11.990	11.780	11.840	11.444	4,719,450
2023-07-25	12.070	12.130	11.920	11.970	11.569	4,851,300
2023-07-24	11.930	12.110	11.920	11.960	11.560	3,489,300
2023-07-21	12.180	12.210	11.910	11.950	11.550	5,091,298
2023-07-20	12.460	12.530	12.190	12.220	11.811	4,656,600
2023-07-19	12.380	12.510	12.270	12.430	12.014	4,656,401
2023-07-18	12.350	12.550	12.290	12.460	12.043	4,869,049
2023-07-17	12.600	12.600	12.260	12.350	11.937	7,396,198
2023-07-14	12.630	12.900	12.560	12.630	12.207	5,044,500
2023-07-13	12.490	12.740	12.400	12.690	12.265	6,941,184
2023-07-12	12.750	12.820	12.450	12.500	12.082	5,829,300
2023-07-11	12.630	12.740	12.500	12.680	12.256	5,657,886
2023-07-10	12.780	12.910	12.530	12.600	12.178	7,312,330
2023-07-07	12.830	13.080	12.580	12.780	12.352	11,745,404
2023-07-06	12.580	12.940	12.440	12.720	12.294	9,765,232
2023-07-05	12.730	12.740	12.500	12.550	12.130	9,564,758
2023-07-04	12.720	12.990	12.710	12.790	12.362	6,891,249
2023-07-03	12.900	13.020	12.620	12.800	12.372	10,959,401
2023-06-30	12.720	12.980	12.670	12.760	12.333	9,040,549
2023-06-29	12.690	13.050	12.640	12.810	12.381	16,028,409
2023-06-28	12.320	12.780	12.000	12.600	12.178	13,037,995
2023-06-27	12.140	12.490	12.140	12.380	11.966	7,514,635
2023-06-26	12.470	12.600	12.110	12.190	11.782	12,646,858
2023-06-21	12.650	12.760	12.410	12.460	12.043	12,070,905
2023-06-20	12.950	12.950	12.560	12.650	12.227	17,101,309
2023-06-19	12.170	13.000	12.150	12.970	12.536	39,217,558
2023-06-16	11.350	12.350	11.350	12.260	11.850	37,460,731
2023-06-15	10.840	11.840	10.840	11.420	11.038	18,349,048
2023-06-14	10.850	10.880	10.740	10.800	10.439	2,877,082
2023-06-13	10.890	10.940	10.790	10.850	10.487	3,633,278
2023-06-12	10.800	11.020	10.750	11.000	10.461	4,925,884
2023-06-09	10.810	10.810	10.630	10.800	10.271	3,853,434
2023-06-08	10.800	10.840	10.660	10.770	10.242	4,759,723
2023-06-07	10.900	10.950	10.760	10.850	10.318	4,959,022
2023-06-06	11.310	11.310	10.900	10.910	10.375	6,957,210
2023-06-05	11.280	11.390	11.210	11.260	10.708	3,347,099
2023-06-02	11.120	11.450	11.100	11.280	10.727	5,624,800
2023-06-01	11.000	11.150	10.910	11.100	10.556	4,248,001
2023-05-31	11.080	11.170	10.980	11.000	10.461	4,849,001
2023-05-30	11.270	11.270	10.950	11.110	10.565	5,061,100
2023-05-29	11.400	11.510	11.200	11.250	10.699	4,753,002
2023-05-26	11.380	11.440	11.240	11.350	10.794	3,672,700
2023-05-25	11.500	11.660	11.240	11.390	10.832	5,766,537
2023-05-24	11.360	11.740	11.260	11.540	10.974	6,932,850
2023-05-23	11.540	11.630	11.350	11.360	10.803	4,388,300
2023-05-22	11.610	11.610	11.310	11.500	10.936	6,652,961
2023-05-19	11.690	11.740	11.510	11.630	11.060	5,858,900
2023-05-18	11.530	11.830	11.530	11.700	11.126	7,654,406
2023-05-17	11.260	11.560	11.200	11.550	10.984	5,132,234
2023-05-16	11.510	11.510	11.220	11.270	10.718	4,133,398
2023-05-15	11.370	11.530	11.280	11.510	10.946	5,171,000
2023-05-12	11.580	11.660	11.430	11.450	10.889	4,743,603
2023-05-11	11.750	11.750	11.590	11.610	11.041	4,063,801
2023-05-10	11.660	11.760	11.570	11.710	11.136	3,642,500
2023-05-09	11.800	11.940	11.650	11.700	11.126	7,083,203
2023-05-08	11.520	11.840	11.480	11.770	11.193	6,754,909
2023-05-05	11.790	11.790	11.410	11.450	10.889	6,856,073

← NewerPage 14 of 21 · 1,218 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.