Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.790	29.280	28.410	29.170	28.742	2,616,660
2023-07-27	29.060	29.380	28.820	28.940	28.515	1,900,540
2023-07-26	29.280	29.380	28.770	28.920	28.496	2,456,452
2023-07-25	29.500	29.620	29.180	29.300	28.870	2,382,440
2023-07-24	29.200	29.500	29.000	29.000	28.574	2,251,795
2023-07-21	30.400	30.480	29.210	29.310	28.880	4,110,010
2023-07-20	30.880	31.470	30.120	30.190	29.747	4,552,400
2023-07-19	31.490	31.780	30.910	30.960	30.506	4,829,995
2023-07-18	31.180	32.250	30.860	32.050	31.580	6,763,315
2023-07-17	32.400	32.400	30.800	31.270	30.811	6,335,660
2023-07-14	33.280	33.780	32.310	32.440	31.964	8,745,205
2023-07-13	34.200	35.570	33.600	33.840	33.343	11,616,760
2023-07-12	33.480	37.360	33.000	34.560	34.053	17,603,320
2023-07-11	32.770	34.870	31.880	34.340	33.836	11,621,780
2023-07-10	32.930	33.630	32.650	33.220	32.732	7,498,880
2023-07-07	33.870	33.980	32.500	32.920	32.437	11,695,120
2023-07-06	35.000	35.600	34.140	35.000	34.486	16,664,820
2023-07-05	31.790	38.000	31.430	36.940	36.398	20,073,789
2023-07-04	31.850	32.500	31.550	31.910	31.442	4,654,196
2023-07-03	31.670	32.390	31.320	31.630	31.166	5,990,820
2023-06-30	30.700	31.880	30.600	31.380	30.919	6,399,930
2023-06-29	28.830	31.480	28.810	30.760	30.309	6,565,630
2023-06-28	29.220	29.220	28.110	29.000	28.574	1,953,660
2023-06-27	28.790	29.470	28.400	29.100	28.673	2,047,350
2023-06-26	28.900	29.660	28.400	28.850	28.427	2,861,450
2023-06-21	29.750	30.240	29.030	29.030	28.604	1,998,840
2023-06-20	29.900	30.490	29.760	29.880	29.442	2,167,100
2023-06-19	30.200	30.980	29.720	29.800	29.363	3,306,470
2023-06-16	29.080	30.280	28.790	30.180	29.737	3,768,960
2023-06-15	27.920	29.200	27.890	29.060	28.634	3,401,620
2023-06-14	28.500	28.560	27.800	27.860	27.451	1,073,170
2023-06-13	28.480	28.850	28.200	28.420	28.003	1,165,920
2023-06-12	27.990	28.630	27.550	28.470	28.052	1,811,874
2023-06-09	27.980	28.570	27.850	28.170	27.757	1,740,280
2023-06-08	28.660	28.940	28.160	28.190	27.776	1,384,730
2023-06-07	29.000	29.070	28.310	28.550	28.131	1,712,000
2023-06-06	29.950	30.000	28.910	29.090	28.663	1,762,905
2023-06-05	29.800	30.040	29.340	29.990	29.550	1,810,580
2023-06-02	28.810	29.830	28.780	29.800	29.363	2,165,817
2023-06-01	29.090	29.350	28.730	28.770	28.348	1,481,730
2023-05-31	29.250	29.460	28.950	29.010	28.584	1,053,980
2023-05-30	29.800	29.830	28.890	29.220	28.791	1,447,780
2023-05-29	30.290	30.570	29.200	29.500	29.067	2,242,200
2023-05-26	30.380	30.710	29.380	30.070	29.629	2,292,801
2023-05-25	30.180	30.620	30.000	30.380	29.934	1,770,883
2023-05-24	29.730	30.630	29.500	30.180	29.737	1,994,640
2023-05-23	30.360	30.560	29.900	30.040	29.599	1,448,504
2023-05-22	30.110	30.500	29.620	30.360	29.914	2,124,790
2023-05-19	29.570	30.350	29.270	30.070	29.629	1,839,771
2023-05-18	29.670	29.940	29.430	29.670	29.235	1,935,175
2023-05-17	28.990	29.700	28.800	29.670	29.235	2,279,980
2023-05-16	28.860	29.590	28.840	28.990	28.565	2,700,911
2023-05-15	28.300	29.160	28.230	28.940	28.318	2,100,860
2023-05-12	28.790	29.100	28.160	28.210	27.604	1,433,220
2023-05-11	29.180	29.460	28.700	28.880	28.260	2,045,770
2023-05-10	28.370	29.440	28.120	29.090	28.465	2,886,390
2023-05-09	28.800	29.110	28.220	28.260	27.653	2,694,825
2023-05-08	29.080	29.480	28.760	28.800	28.181	2,391,986
2023-05-05	29.520	29.590	28.510	28.940	28.318	2,476,540
2023-05-04	30.750	30.790	29.100	29.380	28.749	3,882,630

← NewerPage 14 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.