Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	93.990	94.730	92.520	94.720	94.566	2,344,800
2026-04-20	96.000	96.870	91.100	94.700	94.546	6,649,284
2026-04-17	95.000	96.510	93.890	95.900	95.744	3,079,660
2026-04-16	91.530	95.500	91.060	95.000	94.846	4,278,190
2026-04-15	93.030	97.390	91.000	91.690	91.541	4,707,170
2026-04-14	92.000	94.830	90.000	91.200	91.052	5,172,290
2026-04-13	88.210	92.880	87.540	92.000	91.850	5,379,100
2026-04-10	88.290	89.580	87.080	88.050	87.907	2,923,290
2026-04-09	86.000	89.490	86.000	87.380	87.238	2,993,697
2026-04-08	84.830	87.880	83.830	87.600	87.458	4,534,728
2026-04-07	83.020	84.750	81.580	82.350	82.216	2,722,080
2026-04-03	84.110	84.580	80.980	83.750	83.614	3,471,940
2026-04-02	84.500	85.600	81.000	81.740	81.607	4,960,480
2026-04-01	84.510	91.470	83.000	85.900	85.760	7,262,547
2026-03-31	78.580	81.810	78.220	78.890	78.762	3,802,400
2026-03-30	75.510	79.350	75.210	78.700	78.572	3,752,360
2026-03-27	72.680	78.200	72.680	76.800	76.675	3,582,120
2026-03-26	75.400	76.540	73.490	74.750	74.628	3,319,197
2026-03-25	73.940	77.460	73.920	75.450	75.327	4,217,042
2026-03-24	72.110	72.990	70.270	72.900	72.782	4,092,000
2026-03-23	72.880	74.800	69.890	71.240	71.124	6,023,462
2026-03-20	76.290	79.000	75.880	76.100	75.976	4,461,332
2026-03-19	78.020	78.930	74.600	75.100	74.978	4,998,048
2026-03-18	79.150	81.190	78.170	80.620	80.489	2,965,000
2026-03-17	83.110	84.200	78.570	78.920	78.792	4,000,316
2026-03-16	84.000	84.710	80.000	82.940	82.805	3,359,457
2026-03-13	88.000	88.000	84.000	84.240	84.103	3,588,400
2026-03-12	92.030	92.070	86.660	87.870	87.727	5,842,721
2026-03-11	96.530	97.700	92.360	93.000	92.849	4,686,040
2026-03-10	89.970	96.880	89.000	96.400	96.243	6,255,680
2026-03-09	88.000	89.280	82.360	88.230	88.087	5,413,717
2026-03-06	90.340	93.880	89.800	90.000	89.854	4,443,969
2026-03-05	89.000	94.550	87.000	92.310	92.160	6,162,300
2026-03-04	89.410	93.970	86.510	87.630	87.488	5,649,939
2026-03-03	96.490	97.910	90.700	91.030	90.882	6,832,789
2026-03-02	88.890	99.500	88.000	97.480	97.322	10,107,930
2026-02-27	89.560	92.900	89.000	89.750	89.604	5,126,715
2026-02-26	87.910	92.000	86.130	91.060	90.912	6,312,816
2026-02-25	86.110	90.660	83.440	89.520	89.374	8,657,105
2026-02-24	87.000	88.000	84.360	86.300	86.160	4,912,330
2026-02-13	89.060	90.000	85.200	85.470	85.331	6,030,900
2026-02-12	78.560	94.000	78.500	90.210	90.063	12,657,140
2026-02-11	77.170	80.440	76.110	78.510	78.382	4,407,300
2026-02-10	75.500	78.300	74.560	77.140	77.015	3,187,550
2026-02-09	75.000	77.280	74.200	76.230	76.106	3,537,140
2026-02-06	75.000	76.570	73.820	73.900	73.780	3,769,945
2026-02-05	75.200	80.770	74.900	76.770	76.645	4,562,025
2026-02-04	79.720	79.980	74.880	76.290	76.166	6,134,453
2026-02-03	77.800	80.450	76.440	79.500	79.371	5,632,348
2026-02-02	79.000	81.000	76.110	76.270	76.146	6,022,634
2026-01-30	73.580	82.390	71.350	80.410	80.279	10,265,040
2026-01-29	75.800	79.630	74.240	76.870	76.745	8,032,924
2026-01-28	71.360	76.980	70.710	75.960	75.837	6,831,745
2026-01-27	70.800	72.240	69.150	72.070	71.953	3,269,550
2026-01-26	72.550	72.700	70.150	70.870	70.755	4,045,201
2026-01-23	74.850	75.000	71.600	72.520	72.402	5,062,380
2026-01-22	72.400	74.950	72.200	74.700	74.579	5,017,820
2026-01-21	70.510	74.810	69.110	73.130	73.011	5,329,971
2026-01-20	76.180	76.180	70.330	71.320	71.204	6,938,687
2026-01-19	70.190	76.170	69.000	74.300	74.179	10,423,460

← NewerPage 3 of 21 · 1,216 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.