Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	52.250	53.800	48.250	49.730	49.730	24,991,201
2026-07-17	54.800	60.100	50.320	50.770	50.770	26,026,357
2026-07-16	56.400	57.880	54.360	54.800	54.800	10,508,033
2026-07-15	58.300	59.890	57.050	57.400	57.400	11,629,004
2026-07-14	56.930	58.600	54.010	57.770	57.770	15,216,365
2026-07-13	63.000	63.330	56.480	56.480	56.480	19,377,295
2026-07-10	66.300	68.650	62.700	62.760	62.760	16,377,393
2026-07-09	62.250	66.160	60.330	66.090	66.090	15,918,019
2026-07-08	67.560	68.160	61.530	61.530	61.530	17,046,072
2026-07-07	68.770	71.620	66.660	67.550	67.550	13,865,883
2026-07-06	71.990	74.870	68.950	70.010	70.010	17,389,734
2026-07-03	71.070	74.170	69.020	71.990	71.990	15,752,623
2026-07-02	68.210	75.920	67.250	72.400	72.400	25,257,439
2026-07-01	73.650	74.000	70.000	70.450	70.450	18,014,408
2026-06-30	74.030	75.640	72.000	73.650	73.650	19,650,385
2026-06-29	75.500	76.470	68.300	73.800	73.800	29,361,248
2026-06-26	76.140	76.950	73.380	74.320	74.320	28,631,572
2026-06-25	72.050	76.950	72.050	75.410	75.410	53,501,949
2026-06-24	63.270	69.950	60.410	69.950	69.950	30,574,756
2026-06-23	68.000	69.300	63.360	63.590	63.590	27,165,369
2026-06-22	66.700	69.300	65.010	68.650	68.650	29,636,414
2026-06-18	62.000	66.200	61.800	63.690	63.690	25,993,369
2026-06-17	61.900	63.270	61.040	62.010	62.010	16,605,289
2026-06-16	62.700	63.990	61.290	62.590	62.590	21,111,680
2026-06-15	59.380	62.880	58.180	62.700	62.504	19,759,650
2026-06-12	59.900	62.130	58.870	59.190	59.005	22,336,160
2026-06-11	59.180	59.300	56.810	57.730	57.550	20,026,304
2026-06-10	64.490	64.490	58.530	59.180	58.995	35,169,009
2026-06-09	61.070	66.280	59.340	65.030	64.827	44,475,444
2026-06-08	52.400	60.370	52.200	60.370	60.181	43,255,935
2026-06-05	56.730	56.950	54.400	54.880	54.708	18,471,773
2026-06-04	56.550	57.770	54.900	56.180	56.004	29,060,225
2026-06-03	52.210	56.980	51.220	56.980	56.802	28,913,411
2026-06-02	49.900	52.460	47.500	51.800	51.638	20,672,101
2026-06-01	52.330	53.120	50.000	50.110	49.953	17,051,811
2026-05-29	56.000	57.300	52.790	53.000	52.834	21,154,615
2026-05-28	51.550	56.600	50.680	55.750	55.576	24,932,509
2026-05-27	54.380	54.540	50.930	51.610	51.449	17,214,632
2026-05-26	56.330	57.170	53.900	54.660	54.489	17,079,641
2026-05-25	56.980	57.740	54.440	56.330	56.154	26,043,467
2026-05-22	50.380	54.990	49.610	54.990	54.818	21,399,521
2026-05-21	51.550	52.780	49.900	49.990	49.834	18,733,588
2026-05-20	52.000	52.000	50.150	51.070	50.910	10,310,881
2026-05-19	52.480	52.900	49.960	51.460	51.299	15,964,756
2026-05-18	54.000	56.530	52.280	52.480	52.316	18,519,476
2026-05-15	57.190	57.490	54.030	54.360	54.190	19,614,870
2026-05-14	58.460	59.800	56.740	57.180	57.001	19,675,609
2026-05-13	57.150	61.060	56.890	59.490	59.304	25,217,725
2026-05-12	58.500	59.190	56.080	57.430	57.251	17,543,104
2026-05-11	57.910	59.280	56.810	58.510	58.327	23,022,852
2026-05-08	55.780	58.630	55.380	57.470	57.290	19,171,362
2026-05-07	55.890	57.740	55.020	56.270	56.094	21,943,872
2026-05-06	52.730	57.430	52.400	55.890	55.715	24,762,223
2026-04-30	50.270	52.690	49.900	52.210	52.047	15,554,637
2026-04-29	50.000	50.670	49.710	50.140	49.983	8,929,557
2026-04-28	51.380	51.400	49.200	50.100	49.943	14,107,958
2026-04-27	52.390	53.280	51.400	51.800	51.638	10,933,300
2026-04-24	52.830	53.290	51.280	51.980	51.818	12,245,070
2026-04-23	53.730	55.270	52.900	53.310	53.143	13,938,288
2026-04-22	53.030	54.430	52.690	54.200	54.031	13,196,698

← NewerPage 2 of 21 · 1,216 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.