Sinomag Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.430 | 24.580 | 23.200 | 23.980 | 23.628 | 5,985,390 |
| 2024-04-25 | 22.150 | 23.500 | 22.020 | 22.680 | 22.347 | 3,131,200 |
| 2024-04-24 | 21.430 | 22.870 | 21.300 | 22.530 | 22.199 | 3,039,330 |
| 2024-04-23 | 21.220 | 21.440 | 21.060 | 21.440 | 21.125 | 1,437,970 |
| 2024-04-22 | 21.110 | 21.660 | 20.990 | 21.210 | 20.899 | 1,563,700 |
| 2024-04-19 | 22.000 | 22.070 | 21.150 | 21.320 | 21.007 | 1,903,600 |
| 2024-04-18 | 22.200 | 22.260 | 21.520 | 21.790 | 21.470 | 2,007,690 |
| 2024-04-17 | 21.200 | 22.200 | 21.180 | 22.170 | 21.845 | 3,069,740 |
| 2024-04-16 | 23.000 | 23.000 | 20.640 | 20.710 | 20.406 | 4,001,740 |
| 2024-04-15 | 24.260 | 24.440 | 22.570 | 22.960 | 22.623 | 4,225,180 |
| 2024-04-12 | 25.000 | 25.470 | 24.380 | 24.480 | 24.121 | 3,124,710 |
| 2024-04-11 | 25.010 | 25.430 | 24.200 | 24.750 | 24.387 | 4,079,970 |
| 2024-04-10 | 26.290 | 26.290 | 24.840 | 25.210 | 24.840 | 6,556,460 |
| 2024-04-09 | 24.820 | 27.680 | 24.820 | 26.970 | 26.574 | 9,460,190 |
| 2024-04-08 | 25.400 | 26.480 | 25.100 | 25.170 | 24.801 | 6,191,923 |
| 2024-04-03 | 25.180 | 26.140 | 24.850 | 25.520 | 25.145 | 6,067,916 |
| 2024-04-02 | 24.410 | 25.250 | 24.300 | 25.200 | 24.830 | 3,581,620 |
| 2024-04-01 | 23.690 | 25.290 | 23.690 | 24.430 | 24.071 | 2,974,960 |
| 2024-03-29 | 23.090 | 23.720 | 22.990 | 23.690 | 23.342 | 1,980,999 |
| 2024-03-28 | 22.510 | 23.190 | 22.470 | 22.970 | 22.633 | 1,738,522 |
| 2024-03-27 | 23.930 | 23.930 | 22.560 | 22.600 | 22.268 | 1,566,110 |
| 2024-03-26 | 23.730 | 24.060 | 23.120 | 23.580 | 23.234 | 1,917,400 |
| 2024-03-25 | 24.330 | 24.670 | 23.620 | 23.640 | 23.293 | 2,064,060 |
| 2024-03-22 | 25.480 | 25.480 | 24.490 | 24.560 | 24.200 | 2,613,560 |
| 2024-03-21 | 25.460 | 25.540 | 24.980 | 25.340 | 24.968 | 1,900,740 |
| 2024-03-20 | 25.370 | 25.550 | 25.160 | 25.440 | 25.067 | 2,080,910 |
| 2024-03-19 | 25.460 | 26.190 | 25.350 | 25.490 | 25.116 | 2,898,240 |
| 2024-03-18 | 25.290 | 25.530 | 25.120 | 25.500 | 25.126 | 2,413,070 |
| 2024-03-15 | 24.680 | 25.330 | 24.480 | 25.310 | 24.939 | 2,448,575 |
| 2024-03-14 | 25.030 | 25.620 | 24.700 | 24.900 | 24.535 | 2,931,898 |
| 2024-03-13 | 25.410 | 25.460 | 25.030 | 25.130 | 24.761 | 2,424,653 |
| 2024-03-12 | 25.800 | 25.850 | 25.200 | 25.420 | 25.047 | 3,550,240 |
| 2024-03-11 | 25.550 | 26.160 | 25.510 | 25.910 | 25.530 | 3,314,623 |
| 2024-03-08 | 25.360 | 25.710 | 25.050 | 25.650 | 25.274 | 4,016,466 |
| 2024-03-07 | 24.750 | 26.490 | 24.560 | 25.730 | 25.352 | 7,023,525 |
| 2024-03-06 | 24.620 | 24.990 | 24.130 | 24.750 | 24.387 | 3,646,040 |
| 2024-03-05 | 24.450 | 26.500 | 24.210 | 25.150 | 24.781 | 4,874,895 |
| 2024-03-04 | 24.390 | 24.640 | 23.800 | 24.610 | 24.249 | 2,297,715 |
| 2024-03-01 | 23.850 | 24.440 | 23.820 | 24.390 | 24.032 | 2,257,330 |
| 2024-02-29 | 22.900 | 23.890 | 22.810 | 23.840 | 23.490 | 2,474,522 |
| 2024-02-28 | 24.770 | 25.650 | 23.050 | 23.260 | 22.919 | 4,361,846 |
| 2024-02-27 | 24.030 | 24.810 | 23.950 | 24.760 | 24.397 | 2,592,740 |
| 2024-02-26 | 24.280 | 24.500 | 23.930 | 24.240 | 23.884 | 2,814,600 |
| 2024-02-23 | 23.850 | 24.270 | 23.650 | 24.150 | 23.796 | 2,785,320 |
| 2024-02-22 | 23.230 | 23.970 | 23.180 | 23.800 | 23.451 | 2,193,260 |
| 2024-02-21 | 23.300 | 24.190 | 23.000 | 23.440 | 23.096 | 2,692,620 |
| 2024-02-20 | 23.400 | 23.850 | 22.850 | 23.470 | 23.126 | 2,335,151 |
| 2024-02-19 | 23.380 | 24.240 | 23.120 | 23.330 | 22.988 | 2,497,130 |
| 2024-02-08 | 22.320 | 23.580 | 21.730 | 23.310 | 22.968 | 3,749,141 |
| 2024-02-07 | 21.320 | 23.500 | 21.250 | 22.580 | 22.249 | 3,505,509 |
| 2024-02-06 | 20.400 | 22.050 | 19.410 | 21.460 | 21.145 | 2,731,110 |
| 2024-02-05 | 21.250 | 21.830 | 19.700 | 20.660 | 20.357 | 2,781,595 |
| 2024-02-02 | 22.900 | 23.290 | 20.880 | 21.400 | 21.086 | 2,861,500 |
| 2024-02-01 | 22.300 | 23.520 | 21.750 | 22.730 | 22.396 | 2,652,340 |
| 2024-01-31 | 22.830 | 24.150 | 21.790 | 22.700 | 22.367 | 4,054,230 |
| 2024-01-30 | 24.740 | 25.150 | 22.900 | 23.370 | 23.027 | 4,696,210 |
| 2024-01-29 | 23.850 | 25.950 | 23.060 | 25.500 | 25.126 | 6,281,411 |
| 2024-01-26 | 23.810 | 24.220 | 23.680 | 23.800 | 23.451 | 1,531,210 |
| 2024-01-25 | 23.400 | 24.000 | 23.140 | 23.990 | 23.638 | 1,725,910 |
| 2024-01-24 | 23.490 | 23.740 | 22.440 | 23.400 | 23.057 | 2,073,700 |
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.