Sinomach Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 49.260 | 51.130 | 48.630 | 50.680 | 50.680 | 8,943,383 |
| 2026-10-19 | 49.500 | 50.180 | 48.200 | 49.450 | 49.450 | 8,843,500 |
| 2026-10-16 | 48.190 | 51.000 | 47.680 | 50.000 | 50.000 | 15,997,980 |
| 2026-10-15 | 48.000 | 49.140 | 46.500 | 47.000 | 47.000 | 13,657,946 |
| 2026-10-14 | 53.170 | 54.030 | 50.550 | 50.870 | 50.870 | 9,177,756 |
| 2026-10-13 | 50.900 | 53.600 | 48.500 | 52.820 | 52.820 | 11,712,362 |
| 2026-10-12 | 55.300 | 55.800 | 53.100 | 53.160 | 53.160 | 7,603,790 |
| 2026-10-09 | 57.000 | 57.420 | 52.220 | 55.300 | 55.300 | 15,889,991 |
| 2026-10-08 | 59.600 | 60.500 | 56.610 | 58.000 | 58.000 | 10,721,694 |
| 2026-09-30 | 60.540 | 61.200 | 58.600 | 59.750 | 59.750 | 9,741,346 |
| 2026-09-29 | 60.950 | 61.470 | 59.700 | 60.450 | 60.450 | 9,291,874 |
| 2026-09-28 | 65.010 | 65.500 | 60.590 | 61.480 | 61.480 | 16,559,160 |
| 2026-09-24 | 65.500 | 66.500 | 63.860 | 63.900 | 63.900 | 12,870,422 |
| 2026-09-23 | 64.340 | 68.800 | 64.000 | 66.100 | 66.100 | 18,811,648 |
| 2026-09-22 | 65.030 | 66.950 | 63.900 | 64.290 | 64.290 | 14,323,206 |
| 2026-09-21 | 64.230 | 67.000 | 64.000 | 64.620 | 64.620 | 15,855,801 |
Page 1 of 1 · 16 trading days
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.