Sinomag Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.000 | 24.000 | 22.840 | 23.670 | 23.515 | 2,914,640 |
| 2024-07-24 | 23.550 | 23.860 | 23.130 | 23.170 | 23.018 | 2,693,320 |
| 2024-07-23 | 24.510 | 24.630 | 23.660 | 23.690 | 23.534 | 3,019,750 |
| 2024-07-22 | 24.600 | 25.150 | 24.310 | 24.490 | 24.329 | 3,957,180 |
| 2024-07-19 | 23.760 | 25.150 | 23.650 | 24.880 | 24.717 | 5,922,750 |
| 2024-07-18 | 23.370 | 24.190 | 22.950 | 23.970 | 23.813 | 3,905,180 |
| 2024-07-17 | 24.500 | 24.680 | 23.630 | 23.660 | 23.505 | 4,069,880 |
| 2024-07-16 | 24.200 | 24.800 | 23.900 | 24.500 | 24.339 | 4,817,170 |
| 2024-07-15 | 25.040 | 25.360 | 24.360 | 24.570 | 24.409 | 4,658,440 |
| 2024-07-12 | 25.490 | 25.580 | 24.820 | 25.160 | 24.995 | 4,210,500 |
| 2024-07-11 | 25.000 | 25.730 | 24.860 | 25.610 | 25.442 | 6,052,620 |
| 2024-07-10 | 25.160 | 25.430 | 24.530 | 24.640 | 24.478 | 5,786,530 |
| 2024-07-09 | 24.330 | 25.440 | 24.160 | 25.400 | 25.233 | 7,101,020 |
| 2024-07-08 | 25.230 | 25.380 | 24.480 | 24.500 | 24.140 | 5,904,890 |
| 2024-07-05 | 25.010 | 25.830 | 24.700 | 25.620 | 25.244 | 6,024,260 |
| 2024-07-04 | 25.700 | 26.100 | 25.200 | 25.330 | 24.958 | 6,998,175 |
| 2024-07-03 | 27.100 | 27.190 | 25.770 | 25.910 | 25.530 | 12,942,820 |
| 2024-07-02 | 29.500 | 29.900 | 27.520 | 27.760 | 27.353 | 17,770,570 |
| 2024-07-01 | 31.250 | 33.990 | 29.560 | 30.070 | 29.629 | 23,442,180 |
| 2024-06-28 | 27.540 | 30.300 | 27.100 | 29.050 | 28.624 | 16,703,211 |
| 2024-06-27 | 26.400 | 28.780 | 26.220 | 27.870 | 27.461 | 12,635,920 |
| 2024-06-26 | 26.000 | 27.460 | 25.730 | 26.960 | 26.564 | 9,804,799 |
| 2024-06-25 | 24.100 | 27.870 | 24.010 | 26.400 | 26.013 | 10,818,700 |
| 2024-06-24 | 24.130 | 25.310 | 23.790 | 24.410 | 24.052 | 5,216,670 |
| 2024-06-21 | 25.280 | 25.280 | 24.300 | 24.470 | 24.111 | 4,228,466 |
| 2024-06-20 | 25.100 | 25.690 | 24.610 | 25.610 | 25.234 | 5,832,356 |
| 2024-06-19 | 25.040 | 26.200 | 25.040 | 25.220 | 24.850 | 5,227,009 |
| 2024-06-18 | 23.550 | 25.540 | 23.550 | 24.830 | 24.466 | 5,308,100 |
| 2024-06-17 | 23.450 | 24.490 | 23.210 | 23.730 | 23.382 | 2,234,810 |
| 2024-06-14 | 23.450 | 23.650 | 23.140 | 23.560 | 23.214 | 992,100 |
| 2024-06-13 | 23.490 | 23.710 | 23.360 | 23.450 | 23.106 | 1,052,470 |
| 2024-06-12 | 23.180 | 23.540 | 22.970 | 23.480 | 23.135 | 1,335,250 |
| 2024-06-11 | 22.850 | 23.210 | 22.360 | 23.200 | 22.860 | 1,404,290 |
| 2024-06-07 | 22.690 | 23.150 | 22.550 | 23.020 | 22.682 | 1,671,820 |
| 2024-06-06 | 23.980 | 23.990 | 22.350 | 22.510 | 22.180 | 2,360,820 |
| 2024-06-05 | 23.710 | 24.030 | 23.410 | 23.450 | 23.106 | 1,219,510 |
| 2024-06-04 | 24.510 | 24.600 | 23.660 | 24.040 | 23.687 | 1,948,350 |
| 2024-06-03 | 24.910 | 25.030 | 24.320 | 24.560 | 24.200 | 1,807,060 |
| 2024-05-31 | 24.930 | 25.070 | 24.690 | 24.800 | 24.436 | 1,347,500 |
| 2024-05-30 | 25.110 | 25.420 | 24.820 | 24.840 | 24.475 | 2,553,140 |
| 2024-05-29 | 23.500 | 25.830 | 23.500 | 25.220 | 24.850 | 4,333,270 |
| 2024-05-28 | 25.980 | 26.800 | 24.780 | 24.900 | 24.535 | 4,642,150 |
| 2024-05-27 | 24.960 | 25.190 | 24.510 | 25.070 | 24.702 | 1,438,086 |
| 2024-05-24 | 24.960 | 25.290 | 24.810 | 24.990 | 24.623 | 1,194,790 |
| 2024-05-23 | 25.390 | 25.450 | 24.840 | 24.950 | 24.584 | 1,480,002 |
| 2024-05-22 | 25.380 | 25.790 | 25.220 | 25.480 | 25.106 | 1,156,300 |
| 2024-05-21 | 25.460 | 25.610 | 25.230 | 25.380 | 25.008 | 1,260,860 |
| 2024-05-20 | 25.790 | 25.850 | 25.340 | 25.560 | 25.185 | 2,002,100 |
| 2024-05-17 | 24.800 | 25.280 | 24.710 | 25.270 | 24.899 | 1,250,200 |
| 2024-05-16 | 25.010 | 25.260 | 24.780 | 24.870 | 24.505 | 1,183,400 |
| 2024-05-15 | 25.490 | 25.790 | 24.970 | 25.010 | 24.643 | 1,340,800 |
| 2024-05-14 | 24.990 | 25.570 | 24.950 | 25.490 | 25.116 | 1,674,580 |
| 2024-05-13 | 25.080 | 25.300 | 24.560 | 24.960 | 24.594 | 2,103,850 |
| 2024-05-10 | 25.780 | 25.990 | 25.100 | 25.320 | 24.948 | 2,960,020 |
| 2024-05-09 | 25.120 | 26.350 | 25.100 | 26.020 | 25.638 | 3,523,700 |
| 2024-05-08 | 25.080 | 25.800 | 24.760 | 25.090 | 24.722 | 2,880,100 |
| 2024-05-07 | 24.580 | 25.170 | 24.520 | 25.080 | 24.712 | 2,341,820 |
| 2024-05-06 | 24.290 | 24.650 | 24.220 | 24.590 | 24.229 | 2,063,000 |
| 2024-04-30 | 24.420 | 24.700 | 24.000 | 24.020 | 23.668 | 1,978,040 |
| 2024-04-29 | 24.000 | 24.490 | 23.980 | 24.420 | 24.062 | 3,044,500 |
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.