Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	28.020	29.570	28.020	29.060	28.634	4,881,962
2023-10-27	28.850	29.450	28.320	28.550	28.131	6,765,590
2023-10-26	27.100	29.200	27.070	29.190	28.762	8,842,657
2023-10-25	26.090	27.930	26.080	27.590	27.185	5,748,565
2023-10-24	25.000	28.430	25.000	27.100	26.702	5,435,690
2023-10-23	26.150	26.230	24.810	24.950	24.584	2,632,899
2023-10-20	25.630	27.000	25.580	26.490	26.101	2,392,975
2023-10-19	25.960	26.640	25.730	25.900	25.520	1,734,817
2023-10-18	26.540	26.540	25.950	25.950	25.569	1,170,920
2023-10-17	26.770	26.790	26.190	26.560	26.170	1,192,540
2023-10-16	27.460	27.650	26.430	26.600	26.210	1,805,811
2023-10-13	27.700	27.780	27.010	27.410	27.008	1,759,050
2023-10-12	27.300	27.810	27.000	27.800	27.392	2,325,862
2023-10-11	27.070	27.360	26.820	27.230	26.830	1,426,540
2023-10-10	27.180	27.280	26.850	26.910	26.515	994,020
2023-10-09	27.120	27.260	26.850	27.000	26.604	1,261,777
2023-09-28	26.600	27.250	26.600	27.150	26.752	1,668,765
2023-09-27	26.600	27.260	26.340	26.540	26.151	1,784,200
2023-09-26	26.800	26.880	26.570	26.630	26.239	1,329,944
2023-09-25	26.950	27.200	26.610	26.800	26.407	939,497
2023-09-22	26.280	27.000	26.280	26.960	26.564	1,281,921
2023-09-21	26.640	26.750	26.250	26.350	25.963	1,023,610
2023-09-20	26.870	27.210	26.550	26.640	26.249	1,182,100
2023-09-19	27.800	27.980	26.980	27.060	26.663	1,597,149
2023-09-18	27.480	28.260	27.100	27.980	27.569	2,100,600
2023-09-15	27.480	27.680	27.190	27.550	27.146	1,362,800
2023-09-14	27.550	27.840	27.240	27.310	26.909	1,416,570
2023-09-13	28.000	28.040	27.280	27.560	27.156	1,399,935
2023-09-12	28.000	28.250	27.840	28.040	27.629	1,173,250
2023-09-11	28.070	28.300	27.730	28.000	27.589	1,680,550
2023-09-08	27.660	28.210	27.540	27.990	27.579	1,999,420
2023-09-07	28.280	28.580	27.660	27.880	27.471	2,967,770
2023-09-06	27.900	28.360	27.900	28.260	27.845	2,048,710
2023-09-05	27.680	28.150	27.680	28.070	27.658	2,330,780
2023-09-04	27.250	28.040	27.120	27.930	27.520	2,767,000
2023-09-01	27.100	27.380	26.830	27.220	26.821	1,366,520
2023-08-31	27.170	27.240	26.820	27.040	26.643	1,409,040
2023-08-30	27.110	27.640	26.950	27.130	26.732	2,191,690
2023-08-29	25.690	27.180	25.690	26.950	26.555	2,842,080
2023-08-28	26.880	27.450	25.600	25.700	25.323	2,342,460
2023-08-25	25.800	26.150	25.250	25.390	25.017	1,887,370
2023-08-24	26.630	26.860	25.800	26.000	25.618	1,878,100
2023-08-23	27.280	27.390	26.500	26.630	26.239	1,257,000
2023-08-22	27.100	27.450	26.240	27.240	26.840	2,305,020
2023-08-21	27.300	27.680	27.050	27.080	26.683	1,295,882
2023-08-18	27.700	28.090	27.280	27.290	26.890	1,977,150
2023-08-17	27.010	27.880	26.800	27.700	27.293	2,074,052
2023-08-16	28.240	28.480	27.000	27.010	26.614	2,572,612
2023-08-15	28.450	28.990	28.120	28.230	27.816	1,429,410
2023-08-14	28.330	28.690	28.100	28.540	28.121	1,720,570
2023-08-11	29.170	29.490	28.690	28.690	28.269	2,224,250
2023-08-10	29.940	30.150	29.400	29.400	28.969	2,725,230
2023-08-09	30.000	30.650	29.660	30.150	29.708	3,341,620
2023-08-08	30.250	30.580	29.800	30.200	29.757	3,233,106
2023-08-07	29.390	30.640	29.380	30.640	30.190	4,679,694
2023-08-04	29.880	29.970	29.240	29.540	29.106	2,799,978
2023-08-03	29.410	30.100	29.350	29.800	29.363	2,862,250
2023-08-02	30.220	31.590	30.000	30.020	29.579	5,445,848
2023-08-01	29.200	31.050	28.850	30.690	30.240	7,660,502
2023-07-31	29.170	29.460	28.810	29.370	28.939	2,144,809

← NewerPage 13 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.