Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.020	18.100	17.740	17.980	17.924	30,924,018
2025-07-21	17.100	18.030	16.880	17.920	17.864	38,930,604
2025-07-18	16.660	17.200	16.540	16.900	16.847	25,773,855
2025-07-17	16.490	16.660	16.390	16.640	16.588	17,347,393
2025-07-16	15.900	16.800	15.850	16.520	16.468	34,685,419
2025-07-15	16.120	16.120	15.680	15.870	15.820	12,882,705
2025-07-14	15.910	16.160	15.880	16.120	16.070	10,743,999
2025-07-11	15.900	15.990	15.800	15.930	15.880	9,228,012
2025-07-10	15.870	16.000	15.780	15.890	15.840	8,801,200
2025-07-09	16.120	16.250	15.880	15.910	15.860	11,131,570
2025-07-08	15.990	16.150	15.940	16.100	16.050	8,618,400
2025-07-07	16.060	16.060	15.900	15.960	15.910	6,363,300
2025-07-04	16.310	16.370	15.960	16.060	16.010	14,086,901
2025-07-03	16.190	16.800	16.100	16.370	16.319	13,320,900
2025-07-02	16.600	16.680	16.090	16.190	16.139	15,843,200
2025-07-01	16.680	16.860	16.500	16.650	16.598	13,213,700
2025-06-30	16.360	16.790	16.350	16.680	16.628	15,033,844
2025-06-27	16.310	16.570	16.290	16.360	16.309	13,072,300
2025-06-26	16.520	16.730	16.300	16.340	16.289	19,868,151
2025-06-25	16.440	16.590	16.280	16.520	16.468	17,143,663
2025-06-24	15.930	16.530	15.860	16.310	16.259	13,815,545
2025-06-23	15.500	15.920	15.420	15.860	15.810	8,498,400
2025-06-20	16.030	16.140	15.660	15.660	15.611	13,542,430
2025-06-19	16.790	16.800	16.050	16.060	16.010	20,205,568
2025-06-18	16.870	16.890	16.580	16.790	16.738	16,444,825
2025-06-17	16.370	17.090	16.220	16.930	16.877	33,426,180
2025-06-16	16.200	16.380	16.110	16.350	16.299	13,526,240
2025-06-13	16.180	16.420	15.900	16.310	16.259	21,355,629
2025-06-12	16.440	16.610	16.320	16.390	16.129	13,535,380
2025-06-11	16.090	16.600	16.070	16.540	16.277	24,067,557
2025-06-10	16.360	16.540	15.830	16.080	15.824	18,799,022
2025-06-09	16.140	16.550	16.100	16.370	16.110	18,428,731
2025-06-06	16.310	16.410	16.040	16.070	15.815	20,227,967
2025-06-05	15.770	16.850	15.590	16.480	16.218	38,877,254
2025-06-04	15.600	15.930	15.510	15.730	15.480	14,045,860
2025-06-03	15.350	15.860	15.340	15.530	15.283	15,874,053
2025-05-30	15.630	15.750	15.270	15.390	15.145	16,100,100
2025-05-29	15.510	15.800	15.500	15.700	15.450	13,167,817
2025-05-28	15.900	16.070	15.600	15.620	15.372	16,906,368
2025-05-27	15.680	16.200	15.580	15.990	15.736	19,821,380
2025-05-26	15.640	15.900	15.560	15.750	15.500	14,777,948
2025-05-23	16.160	16.160	15.660	15.710	15.460	21,161,518
2025-05-22	16.360	16.400	15.950	16.020	15.765	20,832,293
2025-05-21	16.910	17.180	16.230	16.260	16.002	44,381,718
2025-05-20	17.010	17.820	16.670	16.980	16.710	62,271,731
2025-05-19	16.400	16.420	15.850	16.200	15.942	17,480,904
2025-05-16	15.770	16.580	15.770	16.300	16.041	27,949,741
2025-05-15	15.980	16.090	15.660	15.830	15.578	13,347,200
2025-05-14	16.080	16.230	15.890	16.040	15.785	16,075,200
2025-05-13	16.630	16.630	16.100	16.140	15.883	18,893,103
2025-05-12	16.300	16.730	16.210	16.550	16.287	24,081,300
2025-05-09	16.250	16.360	15.840	16.080	15.824	22,893,440
2025-05-08	16.100	16.640	16.050	16.360	16.100	28,245,174
2025-05-07	16.000	16.420	15.900	16.170	15.913	34,439,801
2025-05-06	15.610	16.000	15.480	15.890	15.637	29,766,831
2025-04-30	14.880	15.420	14.680	15.330	15.086	28,666,102
2025-04-29	14.220	15.580	14.060	15.050	14.811	28,008,099
2025-04-28	14.500	14.570	14.240	14.270	14.043	9,205,900
2025-04-25	14.690	14.770	14.480	14.540	14.309	10,789,801
2025-04-24	14.900	14.990	14.530	14.620	14.388	14,246,100

← NewerPage 6 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.