Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.240	28.870	27.930	28.170	28.082	25,541,632
2025-10-21	27.770	28.440	27.390	28.110	28.022	26,760,671
2025-10-20	27.110	28.200	26.730	27.860	27.773	29,036,663
2025-10-17	27.060	27.700	26.870	27.020	26.936	21,215,882
2025-10-16	28.300	28.300	27.000	27.010	26.926	28,874,736
2025-10-15	27.560	29.190	26.790	28.580	28.491	38,929,760
2025-10-14	26.880	28.510	26.880	27.370	27.284	35,342,681
2025-10-13	24.740	26.950	24.740	26.840	26.756	24,945,134
2025-10-10	27.320	28.140	26.500	26.550	26.467	37,883,469
2025-10-09	26.810	27.100	26.390	26.510	26.427	19,781,642
2025-09-30	27.000	27.070	26.260	26.510	26.427	24,968,383
2025-09-29	27.810	28.120	26.540	26.810	26.726	41,151,333
2025-09-26	30.770	31.080	27.810	27.810	27.723	49,801,645
2025-09-25	32.110	32.650	30.860	30.900	30.803	31,058,625
2025-09-24	32.530	34.960	31.710	32.490	32.388	35,927,747
2025-09-23	34.400	35.200	31.590	32.690	32.588	32,637,564
2025-09-22	32.880	34.900	32.880	34.400	34.293	25,640,910
2025-09-19	34.120	35.510	33.560	33.770	33.664	49,502,475
2025-09-18	32.910	34.660	32.850	33.500	33.395	44,677,171
2025-09-17	33.750	35.410	32.480	33.240	33.136	47,903,515
2025-09-16	32.370	33.800	31.870	33.390	33.286	21,542,878
2025-09-15	33.010	33.900	32.310	32.650	32.548	27,049,469
2025-09-12	33.160	34.520	32.900	33.490	33.385	31,145,960
2025-09-11	32.910	33.600	32.600	33.160	33.056	26,447,216
2025-09-10	33.380	34.660	33.140	33.370	33.266	25,587,702
2025-09-09	33.900	34.580	33.280	33.380	33.276	24,667,838
2025-09-08	34.700	34.950	33.670	34.240	34.133	46,922,826
2025-09-05	30.990	34.100	30.600	34.100	33.993	25,078,240
2025-09-04	31.900	32.400	30.300	31.000	30.903	19,581,725
2025-09-03	32.650	33.110	31.700	32.100	32.000	21,605,947
2025-09-02	33.330	33.350	30.550	32.780	32.678	41,031,794
2025-09-01	33.980	34.620	32.900	33.100	32.997	25,752,175
2025-08-29	33.700	34.000	32.800	33.380	33.276	25,544,309
2025-08-28	33.300	33.970	32.000	33.400	33.296	37,993,578
2025-08-27	34.000	34.680	33.280	33.300	33.196	36,925,277
2025-08-26	34.390	35.470	33.700	34.220	34.113	46,880,340
2025-08-25	34.000	34.620	33.630	34.370	34.263	53,916,554
2025-08-22	38.180	38.280	33.880	34.110	34.003	72,200,987
2025-08-21	39.070	39.880	36.040	37.070	36.954	80,849,511
2025-08-20	38.440	40.480	37.370	39.050	38.928	96,957,815
2025-08-19	34.190	36.810	33.990	36.810	36.695	48,997,719
2025-08-18	30.410	33.460	30.410	33.460	33.355	67,199,806
2025-08-15	31.400	32.400	29.080	30.420	30.325	88,616,214
2025-08-14	33.240	35.310	30.850	30.860	30.764	95,687,085
2025-08-13	32.000	33.540	31.550	32.100	32.000	92,154,366
2025-08-12	31.950	32.900	30.800	31.350	31.252	82,693,372
2025-08-11	31.050	32.300	29.690	31.950	31.850	115,255,553
2025-08-08	28.230	31.050	27.510	31.050	30.953	130,585,209
2025-08-07	28.230	28.230	26.870	28.230	28.142	41,553,998
2025-08-06	24.000	25.660	23.990	25.660	25.580	37,299,964
2025-08-05	22.270	23.330	22.030	23.330	23.257	71,103,815
2025-08-04	19.150	21.210	19.040	21.210	21.144	26,189,255
2025-08-01	19.330	19.470	18.930	19.280	19.220	16,718,139
2025-07-31	19.240	19.620	19.170	19.380	19.319	20,686,839
2025-07-30	19.250	19.830	19.060	19.450	19.389	29,997,361
2025-07-29	18.710	19.470	18.610	19.200	19.140	27,945,141
2025-07-28	18.470	19.040	18.200	18.810	18.751	26,263,428
2025-07-25	17.650	18.730	17.440	18.490	18.432	35,819,748
2025-07-24	17.680	17.860	17.520	17.700	17.645	15,661,840
2025-07-23	18.030	18.200	17.650	17.690	17.635	20,435,244

← NewerPage 5 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.