Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	53.950	55.200	52.420	53.270	53.104	21,226,416
2026-04-20	50.640	54.490	50.120	54.040	53.871	22,411,941
2026-04-17	49.210	50.400	48.900	50.100	49.943	13,000,391
2026-04-16	48.300	50.140	47.900	49.550	49.395	15,075,525
2026-04-15	48.970	50.390	48.170	48.370	48.219	18,874,974
2026-04-14	47.080	49.430	46.500	48.950	48.797	28,161,256
2026-04-13	46.880	48.050	46.200	46.260	46.115	13,302,552
2026-04-10	47.130	48.700	46.680	47.530	47.381	13,430,467
2026-04-09	45.310	47.150	45.030	46.670	46.524	20,389,986
2026-04-08	42.590	45.970	42.590	45.970	45.826	13,215,767
2026-04-07	42.580	42.800	41.360	41.790	41.659	6,383,155
2026-04-03	42.970	43.200	41.910	42.510	42.377	6,585,150
2026-04-02	43.840	44.150	42.560	42.800	42.666	7,472,704
2026-04-01	44.950	45.160	43.700	44.160	44.022	7,193,699
2026-03-31	44.220	45.200	43.760	43.760	43.623	9,763,217
2026-03-30	42.350	44.440	42.350	44.120	43.982	8,684,700
2026-03-27	42.410	43.600	42.130	43.200	43.065	7,592,828
2026-03-26	44.110	44.380	42.800	43.160	43.025	7,594,364
2026-03-25	44.270	45.150	43.720	44.010	43.872	9,763,497
2026-03-24	43.560	44.290	42.560	43.980	43.843	13,695,426
2026-03-23	44.590	45.300	41.860	42.280	42.148	17,004,898
2026-03-20	46.320	47.200	45.480	45.940	45.796	9,900,838
2026-03-19	47.370	47.520	45.810	46.320	46.175	11,261,642
2026-03-18	47.660	48.440	47.000	47.980	47.830	9,706,272
2026-03-17	48.430	50.200	47.210	47.710	47.561	13,701,067
2026-03-16	47.210	48.490	45.380	48.160	48.010	15,775,208
2026-03-13	48.280	48.600	47.080	47.200	47.053	20,679,786
2026-03-12	51.820	52.010	49.350	50.040	49.884	18,921,320
2026-03-11	52.610	54.600	51.880	52.020	51.857	20,659,066
2026-03-10	51.020	53.000	50.650	52.600	52.436	19,122,900
2026-03-09	50.190	50.960	48.230	50.450	50.292	21,033,749
2026-03-06	51.810	53.370	51.080	52.060	51.897	21,884,971
2026-03-05	49.880	53.150	49.600	52.170	52.007	34,311,043
2026-03-04	48.530	49.870	47.870	48.320	48.169	17,661,248
2026-03-03	53.700	53.990	49.210	49.590	49.435	29,875,770
2026-03-02	52.600	55.520	52.600	54.000	53.831	43,134,378
2026-02-27	47.360	52.570	47.190	52.570	52.406	36,720,002
2026-02-26	47.680	48.790	47.310	47.790	47.641	16,118,733
2026-02-25	46.600	48.340	46.090	47.670	47.521	19,309,506
2026-02-24	45.250	47.400	44.500	46.930	46.783	18,723,259
2026-02-13	45.000	45.530	44.300	45.090	44.949	11,251,301
2026-02-12	45.530	47.200	45.080	45.220	45.079	20,386,463
2026-02-11	45.560	47.240	45.370	45.430	45.288	11,489,478
2026-02-10	45.870	46.110	44.720	45.750	45.607	12,667,912
2026-02-09	46.650	46.900	45.380	46.010	45.866	13,389,217
2026-02-06	46.370	47.260	45.360	46.120	45.976	15,462,631
2026-02-05	47.350	47.710	46.180	46.910	46.763	10,418,029
2026-02-04	48.730	49.720	46.770	47.440	47.292	16,551,443
2026-02-03	48.000	48.880	45.990	48.720	48.568	21,684,410
2026-02-02	45.600	47.960	45.250	46.700	46.554	24,545,758
2026-01-30	45.300	46.400	44.110	44.990	44.849	14,198,055
2026-01-29	46.760	48.000	45.800	45.870	45.727	19,489,214
2026-01-28	47.030	51.150	46.510	47.510	47.362	25,862,290
2026-01-27	44.020	47.350	44.020	46.900	46.753	27,871,869
2026-01-26	48.120	48.330	44.200	44.350	44.211	35,134,821
2026-01-23	47.500	49.970	47.090	48.970	48.817	35,710,141
2026-01-22	46.980	48.000	46.200	47.350	47.202	23,023,254
2026-01-21	46.010	47.160	46.000	46.440	46.295	14,525,017
2026-01-20	47.770	47.970	45.110	46.280	46.135	21,031,925
2026-01-19	46.730	48.180	45.880	47.150	47.003	21,760,531

← NewerPage 3 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.