Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.100	13.130	12.840	13.060	12.852	15,320,197
2025-01-20	13.000	13.150	12.870	13.060	12.852	16,500,600
2025-01-17	13.100	13.190	12.710	12.920	12.715	22,434,544
2025-01-16	13.120	13.160	12.710	12.900	12.695	19,638,137
2025-01-15	13.000	13.000	12.640	12.710	12.508	15,408,600
2025-01-14	12.260	13.000	12.210	13.000	12.793	22,376,820
2025-01-13	12.010	12.530	11.810	12.190	11.996	14,255,000
2025-01-10	12.350	13.040	12.300	12.320	12.124	25,363,403
2025-01-09	12.100	12.410	12.100	12.340	12.144	14,275,403
2025-01-08	12.330	12.360	11.730	12.260	12.065	20,942,900
2025-01-07	12.140	12.470	12.070	12.450	12.252	18,856,462
2025-01-06	12.270	12.440	11.960	12.090	11.898	21,454,817
2025-01-03	14.000	14.040	12.550	12.550	12.351	37,466,288
2025-01-02	13.820	14.300	13.720	13.940	13.718	23,020,792
2024-12-31	13.980	14.650	13.960	14.000	13.777	27,857,736
2024-12-30	14.180	14.520	13.930	14.060	13.837	21,359,453
2024-12-27	14.700	14.900	14.340	14.350	14.122	24,624,354
2024-12-26	14.580	15.150	14.570	14.720	14.486	25,509,878
2024-12-25	14.970	15.630	14.780	14.800	14.565	30,122,377
2024-12-24	14.700	16.000	14.010	15.750	15.500	62,233,623
2024-12-23	14.260	15.400	13.930	15.400	15.155	62,315,116
2024-12-20	13.970	14.200	13.950	14.060	13.837	13,849,695
2024-12-19	13.800	14.110	13.700	14.020	13.797	12,234,187
2024-12-18	13.960	14.170	13.800	14.060	13.837	15,277,491
2024-12-17	14.430	14.550	13.860	13.970	13.748	19,115,100
2024-12-16	15.080	15.230	14.330	14.490	14.260	32,424,280
2024-12-13	15.450	15.950	15.190	15.270	15.027	26,550,422
2024-12-12	15.600	15.780	15.320	15.580	15.332	21,798,315
2024-12-11	15.170	16.000	14.950	15.830	15.578	40,906,765
2024-12-10	16.300	16.330	15.200	15.240	14.998	53,233,947
2024-12-09	16.470	16.770	15.700	15.880	15.628	52,871,126
2024-12-06	16.100	17.300	14.880	16.570	16.307	97,737,821
2024-12-05	14.120	15.730	14.110	15.730	15.480	58,974,855
2024-12-04	14.560	15.230	14.190	14.300	14.073	74,641,230
2024-12-03	13.750	15.060	13.750	14.530	14.299	77,422,410
2024-12-02	14.100	14.500	13.810	13.960	13.738	82,936,838
2024-11-29	12.300	13.500	12.200	13.500	13.285	52,971,420
2024-11-28	12.400	12.630	12.210	12.270	12.075	19,318,700
2024-11-27	12.350	12.490	11.760	12.490	12.291	25,451,648
2024-11-26	12.810	13.080	12.300	12.370	12.173	31,158,645
2024-11-25	12.840	12.980	12.370	12.920	12.715	40,658,368
2024-11-22	13.700	13.820	12.830	12.890	12.685	54,891,094
2024-11-21	13.790	14.380	13.290	13.870	13.650	90,884,179
2024-11-20	11.880	13.200	11.880	13.200	12.990	29,378,973
2024-11-19	11.460	12.010	11.400	12.000	11.809	16,030,399
2024-11-18	11.510	11.810	11.210	11.390	11.209	13,187,840
2024-11-15	11.590	12.040	11.450	11.490	11.307	14,563,905
2024-11-14	11.990	12.070	11.570	11.610	11.425	13,378,011
2024-11-13	12.080	12.150	11.750	12.030	11.839	13,154,745
2024-11-12	12.420	12.460	11.910	12.080	11.888	18,691,244
2024-11-11	11.980	12.310	11.940	12.290	12.095	19,455,427
2024-11-08	12.070	12.240	11.940	11.980	11.790	19,415,660
2024-11-07	11.950	12.060	11.750	12.000	11.809	16,544,707
2024-11-06	12.100	12.210	11.850	12.010	11.819	26,638,002
2024-11-05	11.410	12.040	11.320	11.950	11.760	30,729,400
2024-11-04	11.080	11.470	11.000	11.320	11.140	13,889,795
2024-11-01	11.320	11.660	11.030	11.040	10.865	19,768,744
2024-10-31	11.490	11.520	11.000	11.420	11.238	38,527,212
2024-10-30	12.000	12.250	11.880	12.000	11.809	11,558,543
2024-10-29	12.280	12.390	11.970	12.000	11.809	13,735,892

← NewerPage 8 of 21 · 1,212 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.