Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.900	14.990	14.530	14.620	14.388	14,246,100
2025-04-23	14.550	15.110	14.540	14.900	14.663	22,923,893
2025-04-22	14.690	14.750	14.400	14.480	14.250	12,989,400
2025-04-21	14.380	14.800	14.310	14.770	14.535	12,337,900
2025-04-18	14.410	14.520	14.230	14.410	14.181	9,981,900
2025-04-17	14.200	14.830	14.110	14.380	14.151	15,699,700
2025-04-16	14.670	14.750	14.040	14.250	14.023	16,745,000
2025-04-15	14.810	15.000	14.510	14.750	14.516	14,868,000
2025-04-14	14.780	15.300	14.680	14.830	14.594	26,264,901
2025-04-11	13.670	14.520	13.510	14.260	14.033	22,550,700
2025-04-10	13.880	14.350	13.870	13.930	13.709	25,320,200
2025-04-09	12.600	13.670	11.860	13.510	13.295	30,384,200
2025-04-08	13.310	13.740	12.460	12.850	12.646	36,269,600
2025-04-07	14.390	14.480	13.840	13.840	13.620	12,483,800
2025-04-03	15.480	16.100	15.280	15.380	15.136	17,674,701
2025-04-02	15.410	16.000	15.410	15.620	15.372	15,532,000
2025-04-01	15.600	15.850	15.460	15.480	15.234	13,604,500
2025-03-31	15.910	15.980	15.140	15.600	15.352	24,157,900
2025-03-28	16.260	16.880	16.090	16.110	15.854	20,154,000
2025-03-27	16.830	17.040	15.950	16.240	15.982	28,014,705
2025-03-26	16.440	17.250	16.440	16.930	16.661	32,511,618
2025-03-25	16.550	17.230	16.360	16.450	16.189	30,505,700
2025-03-24	17.700	17.780	16.170	16.590	16.326	41,785,838
2025-03-21	18.690	18.800	17.530	17.530	17.251	59,844,732
2025-03-20	17.780	19.090	17.700	18.740	18.442	79,019,850
2025-03-19	17.300	17.530	16.970	17.350	17.074	26,823,900
2025-03-18	16.880	17.650	16.880	17.390	17.114	41,455,705
2025-03-17	17.190	17.200	16.670	16.740	16.474	20,227,796
2025-03-14	16.790	17.200	16.510	16.880	16.612	25,293,800
2025-03-13	17.760	17.800	16.700	16.920	16.651	31,799,100
2025-03-12	17.620	18.260	17.400	17.800	17.517	41,796,027
2025-03-11	17.680	17.940	17.200	17.620	17.340	49,539,728
2025-03-10	17.200	18.070	17.200	18.070	17.783	26,580,131
2025-03-07	16.350	16.890	16.190	16.430	16.169	28,937,841
2025-03-06	16.500	16.750	16.220	16.490	16.228	39,183,580
2025-03-05	15.960	16.480	15.810	16.250	15.992	29,214,200
2025-03-04	15.400	16.160	15.330	15.870	15.618	24,601,739
2025-03-03	15.850	16.190	15.400	15.570	15.323	30,729,211
2025-02-28	16.900	16.990	15.750	15.810	15.559	49,188,999
2025-02-27	17.400	18.390	16.660	17.000	16.730	67,066,412
2025-02-26	16.050	17.520	15.840	17.520	17.242	43,106,614
2025-02-25	15.200	16.150	15.100	15.930	15.677	41,327,556
2025-02-24	15.300	15.750	15.090	15.500	15.254	42,469,235
2025-02-21	15.550	15.670	15.190	15.390	15.145	45,285,668
2025-02-20	15.210	15.950	15.120	15.710	15.460	73,980,543
2025-02-19	13.760	15.130	13.750	15.130	14.890	41,405,214
2025-02-18	13.530	14.280	13.430	13.750	13.531	36,169,000
2025-02-17	13.440	13.660	13.400	13.590	13.374	17,662,398
2025-02-14	13.720	13.820	13.300	13.450	13.236	19,517,984
2025-02-13	13.970	14.260	13.710	13.720	13.502	23,149,400
2025-02-12	13.700	14.080	13.580	14.030	13.807	22,607,611
2025-02-11	13.930	13.930	13.680	13.750	13.531	15,977,339
2025-02-10	13.740	13.940	13.590	13.940	13.718	21,387,117
2025-02-07	13.790	13.920	13.550	13.790	13.571	31,770,020
2025-02-06	13.100	13.890	13.060	13.830	13.610	32,007,500
2025-02-05	13.100	13.370	13.090	13.180	12.971	16,884,263
2025-01-27	13.460	13.510	13.050	13.060	12.852	15,654,962
2025-01-24	13.180	13.600	13.050	13.530	13.315	22,302,411
2025-01-23	13.220	13.870	13.190	13.330	13.118	29,355,961
2025-01-22	12.970	13.470	12.880	13.160	12.951	21,524,759

← NewerPage 7 of 21 · 1,217 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.