Sinomag Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 155.53 | 166.88 | 154.37 | 163.35 | 163.35 | 2,025,086 |
| 2026-10-19 | 161.36 | 164.00 | 153.26 | 156.88 | 156.88 | 2,019,043 |
| 2026-10-16 | 167.00 | 169.30 | 160.62 | 161.99 | 161.99 | 1,468,818 |
| 2026-10-15 | 160.01 | 167.91 | 157.18 | 161.42 | 161.42 | 2,351,793 |
| 2026-10-14 | 176.99 | 177.89 | 169.00 | 169.03 | 169.03 | 2,282,293 |
| 2026-10-13 | 170.08 | 181.88 | 167.13 | 177.00 | 177.00 | 2,908,359 |
| 2026-10-12 | 178.25 | 179.30 | 167.28 | 172.29 | 172.29 | 2,414,914 |
| 2026-10-09 | 176.32 | 181.98 | 165.19 | 179.87 | 179.87 | 3,551,238 |
| 2026-10-08 | 187.80 | 192.98 | 172.66 | 178.18 | 178.18 | 3,049,288 |
| 2026-09-30 | 193.81 | 195.00 | 186.66 | 187.21 | 187.21 | 2,498,705 |
| 2026-09-29 | 184.99 | 197.68 | 184.70 | 194.21 | 194.21 | 3,517,465 |
| 2026-09-28 | 189.81 | 194.46 | 180.78 | 185.78 | 185.78 | 2,964,114 |
| 2026-09-24 | 191.00 | 195.99 | 186.00 | 189.93 | 189.93 | 3,137,158 |
| 2026-09-23 | 193.23 | 197.00 | 191.00 | 193.20 | 193.20 | 2,468,980 |
| 2026-09-22 | 195.00 | 199.50 | 187.00 | 193.22 | 193.22 | 4,102,268 |
| 2026-09-21 | 190.00 | 195.73 | 183.38 | 192.66 | 192.66 | 4,380,006 |
| 2026-09-18 | 179.14 | 189.50 | 178.50 | 187.00 | 187.00 | 4,969,926 |
| 2026-09-17 | 177.11 | 182.50 | 175.60 | 176.05 | 176.05 | 2,506,434 |
| 2026-09-16 | 176.00 | 181.80 | 173.49 | 179.16 | 179.16 | 2,740,050 |
| 2026-09-15 | 176.61 | 178.50 | 170.30 | 175.20 | 175.20 | 3,287,772 |
| 2026-09-14 | 165.88 | 177.88 | 162.58 | 177.81 | 177.81 | 4,182,445 |
| 2026-09-11 | 165.62 | 171.00 | 159.60 | 168.69 | 168.69 | 2,796,750 |
| 2026-09-10 | 175.88 | 176.99 | 169.26 | 169.49 | 169.49 | 2,398,290 |
| 2026-09-09 | 173.20 | 179.88 | 173.20 | 176.30 | 176.30 | 3,231,768 |
| 2026-09-08 | 172.80 | 178.55 | 171.00 | 172.45 | 172.45 | 3,483,499 |
| 2026-09-07 | 160.00 | 174.47 | 158.48 | 173.50 | 173.50 | 6,247,317 |
| 2026-09-04 | 166.01 | 167.07 | 151.88 | 154.20 | 154.20 | 3,775,862 |
| 2026-09-03 | 164.00 | 166.37 | 160.87 | 164.00 | 164.00 | 3,034,070 |
| 2026-09-02 | 159.00 | 161.48 | 156.07 | 160.37 | 160.37 | 1,477,841 |
| 2026-09-01 | 165.65 | 165.65 | 159.45 | 160.95 | 160.95 | 2,135,746 |
| 2026-08-31 | 154.95 | 166.79 | 154.95 | 165.30 | 165.30 | 2,693,077 |
| 2026-08-28 | 161.35 | 168.00 | 159.34 | 159.43 | 159.43 | 3,091,292 |
| 2026-08-27 | 152.83 | 166.98 | 152.00 | 161.35 | 161.35 | 4,011,757 |
| 2026-08-26 | 153.80 | 155.01 | 148.50 | 151.00 | 151.00 | 1,916,120 |
| 2026-08-25 | 153.91 | 155.23 | 147.87 | 152.26 | 152.26 | 2,843,047 |
| 2026-08-24 | 160.08 | 162.60 | 150.05 | 156.52 | 156.52 | 3,263,052 |
| 2026-08-21 | 156.87 | 160.87 | 155.03 | 159.32 | 159.32 | 1,872,672 |
| 2026-08-20 | 155.01 | 162.75 | 153.81 | 157.26 | 157.26 | 3,182,522 |
| 2026-08-19 | 167.00 | 167.00 | 150.00 | 151.47 | 151.47 | 4,440,170 |
| 2026-08-18 | 166.87 | 173.00 | 165.50 | 171.69 | 171.69 | 3,116,950 |
| 2026-08-17 | 167.34 | 168.00 | 162.00 | 166.88 | 166.88 | 3,221,262 |
| 2026-08-14 | 155.54 | 167.00 | 155.54 | 166.80 | 166.80 | 3,968,883 |
| 2026-08-13 | 154.41 | 164.36 | 154.00 | 155.00 | 155.00 | 3,628,054 |
| 2026-08-12 | 150.09 | 154.59 | 150.09 | 152.95 | 152.95 | 2,601,401 |
| 2026-08-11 | 147.66 | 159.04 | 145.35 | 152.09 | 152.09 | 4,399,265 |
| 2026-08-10 | 149.01 | 149.63 | 142.60 | 147.67 | 147.67 | 2,977,938 |
| 2026-08-07 | 142.74 | 150.97 | 140.25 | 147.92 | 147.92 | 5,354,654 |
| 2026-08-06 | 137.92 | 146.65 | 135.00 | 142.08 | 142.08 | 4,835,214 |
| 2026-08-05 | 126.67 | 140.83 | 126.00 | 138.70 | 138.70 | 4,997,402 |
| 2026-08-04 | 120.00 | 129.36 | 118.94 | 128.06 | 128.06 | 3,866,976 |
| 2026-08-03 | 124.77 | 126.00 | 117.70 | 118.93 | 118.93 | 3,304,518 |
| 2026-07-31 | 129.54 | 133.78 | 124.08 | 124.15 | 124.15 | 4,367,269 |
| 2026-07-30 | 132.16 | 133.41 | 116.00 | 118.63 | 118.63 | 4,577,014 |
| 2026-07-29 | 130.86 | 133.50 | 124.06 | 132.17 | 132.17 | 4,390,301 |
| 2026-07-28 | 139.03 | 141.48 | 126.84 | 128.55 | 128.55 | 3,944,341 |
| 2026-07-27 | 136.27 | 142.00 | 131.51 | 142.00 | 142.00 | 3,550,012 |
| 2026-07-24 | 137.62 | 140.97 | 132.30 | 134.73 | 134.73 | 3,217,776 |
| 2026-07-23 | 138.04 | 150.68 | 134.60 | 142.00 | 142.00 | 5,109,186 |
| 2026-07-22 | 145.45 | 146.68 | 134.87 | 135.86 | 135.86 | 4,878,570 |
| 2026-07-21 | 128.88 | 143.64 | 114.00 | 143.45 | 143.45 | 8,426,644 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.2000 CNY |
| 2025-06-19 | 0.2000 CNY |
| 2024-07-09 | 0.2000 CNY |
| 2023-05-16 | 0.2000 CNY |
| 2022-04-18 | 0.3400 CNY |
| 2021-06-08 | 0.2000 CNY |
| 2020-11-02 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.