Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.200	23.530	22.820	23.350	23.007	1,525,430
2024-01-22	25.000	25.000	22.880	23.030	22.692	2,965,250
2024-01-19	25.500	25.740	24.900	24.900	24.535	1,361,600
2024-01-18	25.640	25.640	24.780	25.560	25.185	2,221,750
2024-01-17	26.280	26.490	25.500	25.550	25.175	1,208,880
2024-01-16	27.090	27.100	25.710	26.250	25.865	2,645,790
2024-01-15	27.160	27.480	26.730	27.060	26.663	1,291,310
2024-01-12	27.500	27.880	27.210	27.250	26.850	1,599,020
2024-01-11	26.630	27.640	26.580	27.530	27.126	2,209,720
2024-01-10	27.070	27.340	26.380	26.650	26.259	1,754,800
2024-01-09	26.960	27.540	26.830	27.070	26.673	1,813,080
2024-01-08	26.970	27.450	26.850	26.900	26.505	1,618,340
2024-01-05	28.180	28.590	27.040	27.160	26.761	2,903,060
2024-01-04	28.420	28.500	28.050	28.150	27.737	1,595,840
2024-01-03	28.930	28.930	28.290	28.500	28.082	2,488,207
2024-01-02	29.000	29.280	28.830	28.940	28.515	2,386,380
2023-12-29	29.300	29.440	28.950	29.010	28.584	4,343,040
2023-12-28	28.220	29.700	28.210	29.460	29.028	5,180,560
2023-12-27	29.050	29.250	28.010	28.700	28.279	4,618,367
2023-12-26	29.600	30.100	28.950	29.270	28.840	6,269,610
2023-12-25	28.640	30.100	28.640	29.900	29.461	8,250,780
2023-12-22	27.800	30.460	27.400	29.020	28.594	8,060,360
2023-12-21	27.290	28.140	26.380	27.900	27.491	4,157,990
2023-12-20	27.130	27.980	27.080	27.280	26.880	3,251,577
2023-12-19	26.880	27.220	26.690	27.000	26.604	1,295,950
2023-12-18	27.010	27.100	26.360	26.780	26.387	1,389,650
2023-12-15	27.100	27.500	26.920	27.000	26.604	1,217,650
2023-12-14	27.280	27.570	27.010	27.030	26.633	1,171,420
2023-12-13	27.400	27.570	26.910	27.050	26.653	1,477,850
2023-12-12	27.630	27.770	27.200	27.400	26.998	1,540,770
2023-12-11	27.320	27.680	26.950	27.630	27.225	1,424,380
2023-12-08	27.810	28.400	27.380	27.400	26.998	1,861,470
2023-12-07	28.210	28.800	27.520	27.910	27.500	3,089,160
2023-12-06	28.080	29.150	27.810	28.280	27.865	3,106,670
2023-12-05	28.830	28.880	27.960	27.960	27.550	1,709,780
2023-12-04	28.720	29.150	28.720	28.830	28.407	1,283,700
2023-12-01	28.670	28.970	28.320	28.770	28.348	1,526,900
2023-11-30	28.890	29.300	28.410	28.750	28.328	2,106,590
2023-11-29	29.000	29.450	28.840	28.930	28.505	1,672,855
2023-11-28	28.300	29.070	28.240	29.050	28.624	1,491,520
2023-11-27	28.120	28.610	28.120	28.540	28.121	1,246,770
2023-11-24	28.940	29.060	28.230	28.350	27.934	2,236,449
2023-11-23	28.830	29.300	28.800	29.080	28.653	1,779,279
2023-11-22	29.540	29.740	28.820	28.830	28.407	3,702,610
2023-11-21	30.300	30.550	29.640	29.750	29.313	3,483,920
2023-11-20	29.920	30.650	29.500	30.410	29.964	4,232,650
2023-11-17	29.700	30.010	29.480	29.920	29.481	2,804,400
2023-11-16	29.730	30.250	29.710	29.720	29.284	3,212,740
2023-11-15	29.560	30.150	29.420	29.980	29.540	4,538,095
2023-11-14	29.400	29.640	29.250	29.410	28.978	3,026,040
2023-11-13	28.950	29.630	28.950	29.550	29.116	3,573,946
2023-11-10	28.950	29.420	28.840	29.020	28.594	3,763,113
2023-11-09	30.790	30.790	29.060	29.230	28.801	8,494,496
2023-11-08	31.710	31.950	30.620	31.360	30.900	10,202,900
2023-11-07	30.600	33.400	30.340	32.420	31.944	13,109,030
2023-11-06	31.100	31.970	29.950	31.190	30.732	12,820,710
2023-11-03	30.320	32.560	29.910	30.820	30.368	12,716,490
2023-11-02	29.340	30.780	28.810	30.500	30.052	8,365,933
2023-11-01	29.580	30.010	29.030	29.530	29.097	5,175,010
2023-10-31	28.960	30.700	28.630	29.910	29.471	7,253,604

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.