Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	70.190	76.170	69.000	74.300	74.179	10,423,460
2026-01-16	67.100	70.310	66.880	69.870	69.756	8,284,664
2026-01-15	66.210	68.340	65.730	67.080	66.971	5,275,500
2026-01-14	66.570	68.170	65.200	66.560	66.452	5,841,937
2026-01-13	65.620	68.000	65.050	67.000	66.891	4,863,267
2026-01-12	65.610	68.300	63.190	66.100	65.993	5,950,130
2026-01-09	64.870	66.990	64.640	66.000	65.893	3,348,350
2026-01-08	66.000	66.880	64.520	65.090	64.984	4,304,090
2026-01-07	65.990	68.130	65.400	67.150	67.041	5,307,740
2026-01-06	65.500	66.460	64.230	65.400	65.294	3,131,210
2026-01-05	65.550	65.990	64.650	65.240	65.134	2,566,220
2025-12-31	66.150	66.600	65.080	65.580	65.473	1,482,100
2025-12-30	66.000	67.020	65.680	65.710	65.603	2,124,106
2025-12-29	66.970	67.650	66.210	66.910	66.801	2,315,246
2025-12-26	67.860	68.140	66.210	66.970	66.861	2,665,300
2025-12-25	65.980	68.960	65.300	68.140	68.029	3,807,420
2025-12-24	65.600	68.060	65.020	66.600	66.492	3,700,927
2025-12-23	65.960	66.300	64.890	65.350	65.244	2,905,370
2025-12-22	63.400	66.000	62.720	65.880	65.773	4,232,357
2025-12-19	61.940	64.250	61.710	63.430	63.327	4,108,790
2025-12-18	60.020	63.130	59.930	60.700	60.601	2,898,550
2025-12-17	59.700	60.860	59.600	60.600	60.502	2,195,783
2025-12-16	61.500	61.950	59.200	59.580	59.483	1,939,600
2025-12-15	63.410	63.410	61.620	61.870	61.769	1,776,920
2025-12-12	63.410	64.190	62.110	63.400	63.297	1,873,300
2025-12-11	64.510	64.970	62.910	63.020	62.918	2,516,600
2025-12-10	63.010	65.050	62.510	64.500	64.395	3,886,070
2025-12-09	62.100	64.190	61.970	62.980	62.878	3,726,140
2025-12-08	60.410	63.080	60.230	62.450	62.348	3,786,470
2025-12-05	59.940	61.180	58.800	60.380	60.282	2,895,632
2025-12-04	60.570	61.050	59.150	59.460	59.363	2,090,142
2025-12-03	61.370	62.570	59.970	60.500	60.402	2,373,800
2025-12-02	61.000	62.220	60.110	61.360	61.260	2,811,400
2025-12-01	61.550	62.460	60.880	61.300	61.200	3,112,650
2025-11-28	61.610	62.260	60.310	61.710	61.610	2,768,224
2025-11-27	62.380	62.970	61.600	61.610	61.510	4,248,280
2025-11-26	64.350	64.920	62.550	62.760	62.658	7,670,760
2025-11-25	59.340	67.660	59.340	64.640	64.535	13,176,300
2025-11-24	52.610	60.800	52.610	58.330	58.235	8,152,856
2025-11-21	54.120	54.330	52.210	52.590	52.505	2,455,400
2025-11-20	55.010	56.150	54.730	54.940	54.851	1,504,100
2025-11-19	55.100	55.990	54.390	55.180	55.090	1,926,420
2025-11-18	55.690	55.970	54.880	55.510	55.420	1,533,050
2025-11-17	55.320	57.200	55.240	55.990	55.899	1,863,376
2025-11-14	55.850	56.660	55.180	55.210	55.120	1,930,750
2025-11-13	56.200	57.220	55.760	56.670	56.578	2,302,490
2025-11-12	57.500	57.540	55.100	56.060	55.969	3,116,620
2025-11-11	57.990	59.490	57.280	57.580	57.486	3,030,447
2025-11-10	61.700	61.800	57.760	57.990	57.896	5,164,037
2025-11-07	58.580	63.080	58.370	61.700	61.600	8,132,247
2025-11-06	58.760	58.760	57.600	58.360	58.265	1,996,600
2025-11-05	56.610	58.480	56.500	58.150	58.055	2,430,150
2025-11-04	57.750	59.490	56.800	57.470	57.377	3,070,910
2025-11-03	59.000	59.000	56.010	57.550	57.456	3,662,740
2025-10-31	59.380	59.910	58.020	59.250	59.154	3,246,925
2025-10-30	59.710	62.800	59.710	60.250	60.152	5,834,109
2025-10-29	58.320	59.950	57.860	59.910	59.813	3,517,904
2025-10-28	60.480	60.580	57.450	58.480	58.385	4,956,503
2025-10-27	61.610	63.290	60.130	60.650	60.551	4,407,200
2025-10-24	59.330	61.500	59.010	61.500	61.400	3,329,817

← NewerPage 4 of 21 · 1,213 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.