Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	144.85	145.98	123.18	126.60	126.60	6,324,246
2026-07-17	153.62	155.67	135.70	137.99	137.99	5,515,002
2026-07-16	162.59	166.00	154.00	155.02	155.02	3,546,618
2026-07-15	178.94	180.58	162.98	164.40	164.40	4,086,789
2026-07-14	166.41	175.88	162.88	175.84	175.84	4,657,803
2026-07-13	168.00	171.00	158.75	164.01	164.01	5,288,688
2026-07-10	179.48	179.99	169.15	169.55	169.55	4,983,600
2026-07-09	176.48	179.28	161.48	178.76	178.76	6,003,840
2026-07-08	172.18	178.42	162.69	174.45	174.45	6,377,160
2026-07-07	176.01	178.88	165.00	168.80	168.80	4,227,329
2026-07-06	192.01	194.20	175.02	177.00	177.00	5,476,131
2026-07-03	199.20	200.00	188.28	190.50	190.50	7,028,182
2026-07-02	210.00	215.80	198.99	202.01	202.01	5,966,215
2026-07-01	226.49	228.50	209.20	222.60	222.60	8,557,327
2026-06-30	226.52	233.00	217.56	229.49	229.49	4,862,789
2026-06-29	243.28	256.80	219.00	222.08	222.08	8,425,596
2026-06-26	248.87	262.00	240.49	242.36	242.36	6,285,969
2026-06-25	238.36	259.80	225.88	253.15	253.15	10,204,234
2026-06-24	239.03	249.99	232.21	248.33	248.33	8,755,870
2026-06-23	198.00	234.31	196.26	234.31	234.31	11,994,563
2026-06-22	206.29	210.90	188.17	195.26	195.26	8,541,284
2026-06-18	192.28	212.00	191.00	208.08	208.08	6,796,851
2026-06-17	200.12	200.94	188.73	193.20	193.20	5,205,734
2026-06-16	197.00	203.86	194.00	200.95	200.95	4,884,830
2026-06-15	180.95	197.98	180.95	197.00	197.00	5,240,708
2026-06-12	189.00	190.61	176.00	177.40	177.40	6,873,080
2026-06-11	191.59	199.89	183.00	185.07	185.07	5,725,790
2026-06-10	204.36	210.50	192.18	195.70	195.70	5,253,259
2026-06-09	190.90	210.68	182.00	208.77	208.77	8,046,382
2026-06-08	197.84	203.80	181.03	181.66	181.66	8,462,135
2026-06-05	183.77	218.00	181.11	211.00	211.00	10,034,090
2026-06-04	187.49	191.10	180.88	187.49	187.49	4,677,405
2026-06-03	195.00	195.00	184.33	187.70	187.70	6,681,558
2026-06-02	172.79	197.00	166.49	195.90	195.90	8,776,542
2026-06-01	179.50	188.54	170.00	170.80	170.80	7,998,154
2026-05-29	187.67	193.01	177.86	179.50	179.50	7,328,470
2026-05-28	170.48	193.00	170.00	191.10	191.10	7,723,389
2026-05-27	169.39	175.00	163.00	171.29	171.29	7,354,264
2026-05-26	168.81	179.61	158.69	163.29	163.29	9,627,003
2026-05-25	145.38	170.20	144.67	170.20	170.20	9,787,004
2026-05-22	123.58	143.35	123.09	141.83	141.83	8,302,230
2026-05-21	118.00	128.46	117.11	121.15	121.15	6,023,562
2026-05-20	113.20	119.00	111.50	117.76	117.76	5,695,034
2026-05-19	109.91	113.65	107.48	113.27	113.27	4,232,634
2026-05-18	112.35	114.50	108.93	109.35	109.35	5,036,752
2026-05-15	121.17	122.99	113.00	114.70	114.70	8,013,885
2026-05-14	121.88	132.66	121.51	121.88	121.88	5,646,770
2026-05-13	120.73	123.00	120.00	122.58	122.58	3,453,173
2026-05-12	120.01	123.58	118.00	122.99	122.79	4,162,080
2026-05-11	114.97	120.94	114.18	120.53	120.33	5,988,785
2026-05-08	112.81	116.70	111.56	114.47	114.28	5,609,053
2026-05-07	106.00	116.50	106.00	114.37	114.18	6,327,368
2026-05-06	102.36	106.68	98.000	105.31	105.14	6,184,059
2026-04-30	91.830	99.690	91.830	99.230	99.069	6,668,610
2026-04-29	89.000	93.090	88.500	91.830	91.681	3,703,670
2026-04-28	93.890	93.890	88.080	89.610	89.464	4,559,430
2026-04-27	89.700	94.420	89.440	92.560	92.410	5,366,927
2026-04-24	94.070	96.200	92.680	95.590	95.435	3,046,050
2026-04-23	99.620	100.23	92.520	94.950	94.796	4,296,586
2026-04-22	94.300	99.880	94.090	99.470	99.308	4,518,080

← NewerPage 2 of 21 · 1,212 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.