Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30.750	30.790	29.100	29.380	28.749	3,882,630
2023-04-28	29.610	31.130	29.280	30.850	30.187	4,346,027
2023-04-27	31.000	31.610	29.500	29.730	29.091	6,447,737
2023-04-26	30.200	32.880	30.000	32.170	31.479	7,073,390
2023-04-25	31.040	31.590	29.860	30.270	29.620	2,492,610
2023-04-24	31.620	31.910	30.880	31.350	30.676	2,628,671
2023-04-21	32.820	33.070	31.600	31.650	30.970	3,385,228
2023-04-20	33.010	33.420	32.650	32.710	32.007	2,218,940
2023-04-19	34.000	34.250	33.280	33.350	32.633	2,744,800
2023-04-18	33.900	34.900	33.270	34.290	33.553	3,208,467
2023-04-17	34.500	35.500	33.880	34.010	33.279	3,080,630
2023-04-14	33.820	35.280	33.820	34.860	34.111	3,490,100
2023-04-13	34.310	34.750	33.710	33.800	33.074	2,368,820
2023-04-12	34.800	35.020	34.150	34.280	33.543	2,653,710
2023-04-11	35.000	35.330	34.450	34.940	34.189	2,551,150
2023-04-10	35.080	35.340	34.300	35.150	34.395	2,891,440
2023-04-07	35.290	35.290	34.360	34.980	34.228	2,092,000
2023-04-06	34.700	35.010	33.950	34.590	33.847	2,455,980
2023-04-04	35.700	35.770	34.520	34.710	33.964	3,194,177
2023-04-03	35.190	36.420	34.800	35.800	35.031	3,599,740
2023-03-31	35.010	36.520	34.150	35.420	34.659	3,964,240
2023-03-30	36.000	36.500	34.990	35.470	34.708	3,295,350
2023-03-29	35.900	36.800	35.800	36.000	35.227	2,409,830
2023-03-28	37.360	37.580	35.770	35.980	35.207	4,499,770
2023-03-27	36.510	38.050	36.300	37.420	36.616	3,768,480
2023-03-24	36.720	38.280	35.880	37.050	36.254	4,333,294
2023-03-23	36.800	37.500	36.270	36.790	36.000	2,973,850
2023-03-22	38.080	38.400	37.010	37.290	36.489	3,208,397
2023-03-21	37.580	38.280	37.200	37.880	37.066	3,507,290
2023-03-20	36.390	38.470	35.180	37.760	36.949	5,558,800
2023-03-17	37.720	37.920	36.260	36.400	35.618	4,103,490
2023-03-16	40.100	40.300	37.050	37.310	36.508	7,344,318
2023-03-15	41.340	42.360	40.340	40.450	39.581	2,926,862
2023-03-14	43.060	43.360	40.920	41.340	40.452	4,442,214
2023-03-13	42.000	43.270	42.000	42.870	41.949	2,979,890
2023-03-10	43.090	44.080	42.740	42.960	42.037	3,286,315
2023-03-09	45.510	46.000	43.800	43.820	42.879	3,632,014
2023-03-08	45.400	46.920	44.600	45.130	44.160	4,659,799
2023-03-07	46.860	47.280	45.400	45.830	44.845	4,745,971
2023-03-06	42.740	47.690	41.890	46.830	45.824	8,953,486
2023-03-03	42.760	44.440	41.790	42.830	41.910	7,458,382
2023-03-02	45.310	46.070	40.160	42.930	42.008	13,860,210
2023-03-01	47.360	48.270	45.700	46.140	45.149	4,839,669
2023-02-28	47.920	48.600	47.120	47.900	46.871	3,484,124
2023-02-27	48.990	49.300	47.320	47.800	46.773	5,409,420
2023-02-24	47.260	49.160	47.000	48.850	47.800	6,535,093
2023-02-23	42.200	48.690	41.930	48.200	47.164	10,630,550
2023-02-22	40.750	42.540	39.700	42.250	41.342	5,532,450
2023-02-21	41.170	41.500	40.600	41.000	40.119	3,197,570
2023-02-20	41.290	41.400	39.980	40.880	40.002	3,598,300
2023-02-17	40.900	42.150	40.680	41.140	40.256	3,777,710
2023-02-16	43.000	43.200	40.860	41.200	40.315	6,441,100
2023-02-15	44.920	45.460	42.850	43.620	42.683	6,021,863
2023-02-14	45.400	46.170	44.800	45.470	44.493	2,746,050
2023-02-13	45.650	46.430	44.500	45.160	44.190	4,882,170
2023-02-10	45.600	47.900	45.420	45.990	45.002	4,959,123
2023-02-09	46.660	47.040	45.010	45.820	44.836	4,790,780
2023-02-08	44.750	47.700	44.600	46.880	45.873	7,423,896
2023-02-07	42.670	45.680	42.600	45.130	44.160	7,609,686
2023-02-06	41.050	43.340	41.050	42.210	41.303	3,820,909

← NewerPage 15 of 21 · 1,218 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.