Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	48.000	48.790	46.740	46.810	46.664	22,587,676
2026-01-15	48.630	49.000	47.100	47.900	47.750	33,207,211
2026-01-14	54.000	54.970	48.940	49.760	49.605	56,283,662
2026-01-13	51.260	54.000	48.130	51.770	51.608	77,324,865
2026-01-12	48.990	51.030	48.000	51.030	50.871	40,744,289
2026-01-09	43.730	46.390	43.590	46.390	46.245	40,456,291
2026-01-08	41.340	42.350	40.860	42.170	42.038	27,875,106
2026-01-07	42.060	42.860	41.300	41.550	41.420	28,691,926
2026-01-06	42.110	43.500	41.890	42.680	42.547	29,217,703
2026-01-05	43.500	43.870	41.580	42.300	42.168	34,486,999
2025-12-31	41.270	44.580	41.270	43.180	43.045	39,184,913
2025-12-30	42.180	43.200	41.500	41.700	41.570	28,583,385
2025-12-29	43.560	43.670	41.530	42.690	42.557	32,151,261
2025-12-26	44.660	44.880	42.110	44.000	43.863	52,040,371
2025-12-25	47.000	47.330	43.650	44.550	44.411	59,013,448
2025-12-24	41.560	44.910	41.000	44.910	44.770	45,442,197
2025-12-23	43.160	46.000	39.980	40.830	40.702	89,355,795
2025-12-22	41.580	43.590	41.330	43.590	43.454	35,579,364
2025-12-19	38.480	39.630	38.010	39.630	39.506	44,333,232
2025-12-18	35.000	36.910	34.970	36.030	35.917	21,381,134
2025-12-17	35.730	36.050	34.400	35.330	35.220	22,839,827
2025-12-16	38.070	38.360	35.380	35.810	35.698	28,305,188
2025-12-15	37.100	38.500	36.720	37.720	37.602	32,271,131
2025-12-12	37.000	37.600	35.980	37.390	37.273	32,607,562
2025-12-11	36.500	38.300	36.500	37.010	36.894	36,207,018
2025-12-10	36.300	38.250	35.330	35.970	35.858	37,449,613
2025-12-09	35.070	36.660	35.070	36.090	35.977	31,770,671
2025-12-08	33.600	36.060	33.600	35.450	35.339	43,872,732
2025-12-05	32.450	33.980	31.610	33.580	33.475	32,645,228
2025-12-04	31.900	33.000	30.890	32.660	32.558	36,424,897
2025-12-03	32.660	34.840	32.500	32.810	32.707	46,167,107
2025-12-02	32.930	33.770	32.450	32.660	32.558	32,360,558
2025-12-01	33.350	33.590	32.260	32.930	32.827	43,408,792
2025-11-28	30.510	33.510	30.120	32.950	32.847	60,404,038
2025-11-27	31.070	31.450	30.200	30.460	30.365	24,207,167
2025-11-26	31.800	32.260	30.880	31.450	31.352	26,685,209
2025-11-25	31.000	32.540	30.610	31.770	31.671	43,753,811
2025-11-24	29.510	31.540	29.510	31.540	31.441	46,033,573
2025-11-21	28.310	29.330	27.870	28.670	28.580	17,701,372
2025-11-20	29.300	29.980	28.870	28.940	28.850	21,157,556
2025-11-19	28.430	29.980	28.430	29.450	29.358	35,238,594
2025-11-18	27.910	28.820	27.500	28.340	28.251	18,690,338
2025-11-17	27.310	28.640	27.310	28.260	28.172	20,961,700
2025-11-14	26.800	28.430	26.450	27.310	27.225	19,096,682
2025-11-13	26.910	27.500	26.300	26.840	26.756	18,030,996
2025-11-12	28.940	28.940	26.840	27.150	27.065	28,000,123
2025-11-11	27.980	29.800	27.860	29.230	29.139	35,547,220
2025-11-10	28.330	28.450	27.810	27.970	27.883	11,074,737
2025-11-07	27.860	28.260	27.200	28.100	28.012	15,411,511
2025-11-06	27.980	28.100	27.640	27.850	27.763	10,142,541
2025-11-05	27.800	28.180	27.550	27.970	27.883	10,291,002
2025-11-04	28.820	28.910	27.900	28.290	28.202	13,374,262
2025-11-03	29.000	29.000	28.180	28.810	28.720	13,023,568
2025-10-31	28.580	29.070	28.530	28.630	28.541	13,568,600
2025-10-30	29.560	29.560	28.560	28.760	28.670	21,721,673
2025-10-29	29.610	30.000	29.300	29.560	29.468	21,265,075
2025-10-28	29.730	30.960	29.680	30.010	29.916	31,179,055
2025-10-27	30.600	30.730	29.650	29.830	29.737	45,822,891
2025-10-24	27.510	30.160	27.510	30.160	30.066	31,216,578
2025-10-23	27.890	28.160	26.900	27.420	27.334	18,613,459

← NewerPage 4 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.