Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.040	29.750	29.040	29.530	28.896	1,687,261
2022-11-02	29.070	29.650	28.810	29.300	28.670	1,624,640
2022-11-01	27.680	29.100	27.580	28.960	28.338	1,775,780
2022-10-31	26.620	27.660	26.620	27.420	26.831	1,096,130
2022-10-28	28.800	28.800	26.950	27.100	26.518	1,674,274
2022-10-27	29.880	30.370	28.470	28.590	27.976	2,327,990
2022-10-26	29.800	30.570	29.460	30.180	29.532	1,743,670
2022-10-25	29.200	29.810	28.840	29.650	29.013	1,098,200
2022-10-24	29.620	30.330	29.210	29.610	28.974	1,445,840
2022-10-21	29.890	30.200	29.500	29.610	28.974	860,510
2022-10-20	30.220	30.380	29.200	29.880	29.238	1,430,690
2022-10-19	30.010	30.900	29.900	30.240	29.590	1,948,846
2022-10-18	29.680	30.620	29.610	30.130	29.483	2,201,111
2022-10-17	29.440	29.890	29.120	29.680	29.042	1,395,904
2022-10-14	29.170	29.660	28.800	29.440	28.807	1,415,170
2022-10-13	28.690	29.480	28.200	29.020	28.397	1,602,090
2022-10-12	27.790	28.800	26.520	28.760	28.142	2,685,002
2022-10-11	27.210	27.900	26.990	27.630	27.036	1,568,418
2022-10-10	28.220	28.780	26.950	27.250	26.665	1,680,350
2022-09-30	28.860	29.230	27.850	27.850	27.252	924,130
2022-09-29	28.880	29.420	28.650	28.850	28.230	1,108,382
2022-09-28	30.020	30.500	28.700	28.810	28.191	1,608,240
2022-09-27	29.590	30.210	29.410	30.050	29.404	1,496,062
2022-09-26	29.100	30.140	28.600	29.410	28.778	1,670,304
2022-09-23	30.060	31.140	28.810	29.710	29.072	2,502,372
2022-09-22	29.440	30.440	29.290	30.280	29.629	2,289,844
2022-09-21	29.100	30.350	29.100	29.730	29.091	2,522,550
2022-09-20	28.060	29.170	27.990	29.090	28.465	1,936,983
2022-09-19	28.030	28.490	27.650	27.850	27.252	1,085,013
2022-09-16	28.210	28.560	27.730	27.870	27.271	1,847,876
2022-09-15	29.550	29.860	27.600	28.030	27.428	2,845,549
2022-09-14	29.690	30.150	29.500	29.560	28.925	1,055,270
2022-09-13	29.790	30.500	29.790	30.170	29.522	1,011,430
2022-09-09	30.070	30.400	29.580	29.800	29.160	1,114,310
2022-09-08	31.350	31.550	30.070	30.070	29.424	1,688,309
2022-09-07	30.400	31.200	30.140	30.900	30.236	1,927,260
2022-09-06	29.950	30.460	29.460	30.450	29.796	1,603,860
2022-09-05	29.610	30.240	29.550	29.650	29.013	1,247,950
2022-09-02	29.270	30.150	29.270	29.920	29.277	1,371,110
2022-09-01	29.500	30.290	29.500	29.620	28.984	1,314,980
2022-08-31	31.170	31.200	29.650	29.840	29.199	1,918,850
2022-08-30	31.990	31.990	30.750	31.170	30.500	1,802,342
2022-08-29	31.330	32.630	31.330	31.550	30.872	2,088,500
2022-08-26	31.780	33.630	31.570	32.130	31.440	2,868,428
2022-08-25	32.330	32.450	30.800	31.790	31.107	2,502,880
2022-08-24	34.180	34.690	32.010	32.020	31.332	2,662,410
2022-08-23	34.480	35.140	33.500	34.320	33.583	2,995,500
2022-08-22	35.650	35.650	34.160	34.650	33.906	2,633,110
2022-08-19	37.690	37.690	35.500	35.500	34.737	3,796,872
2022-08-18	35.530	37.500	35.210	37.000	36.205	5,275,319
2022-08-17	36.090	36.280	35.060	35.410	34.649	2,447,834
2022-08-16	36.000	37.300	35.670	36.040	35.266	3,418,926
2022-08-15	35.370	36.190	35.370	35.690	34.923	1,989,558
2022-08-12	36.330	36.880	35.510	35.560	34.796	2,405,830
2022-08-11	37.580	37.790	36.110	36.320	35.540	3,636,170
2022-08-10	37.720	38.300	37.000	37.300	36.499	2,287,250
2022-08-09	36.550	38.100	36.300	37.720	36.910	4,080,700
2022-08-08	36.550	37.200	35.870	36.680	35.892	3,340,289
2022-08-05	36.300	37.500	35.910	36.650	35.863	4,754,054
2022-08-04	38.200	38.470	35.130	36.300	35.520	6,672,828

← NewerPage 17 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.