Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	60.020	61.480	59.050	60.390	60.292	2,637,120
2025-10-21	59.490	60.830	58.880	60.620	60.521	2,569,867
2025-10-20	60.940	61.890	58.960	59.400	59.303	4,758,210
2025-10-17	65.100	66.330	60.900	60.930	60.831	4,979,330
2025-10-16	65.310	65.690	63.940	65.020	64.914	3,193,979
2025-10-15	66.500	66.840	63.710	65.910	65.803	6,050,759
2025-10-14	70.000	70.870	66.070	67.200	67.091	11,489,530
2025-10-13	64.580	74.000	64.210	72.100	71.983	16,365,280
2025-10-10	68.150	69.400	65.700	66.000	65.893	7,802,550
2025-10-09	66.660	68.600	65.490	67.310	67.201	7,338,790
2025-09-30	65.000	68.390	64.800	64.900	64.795	6,904,660
2025-09-29	63.030	65.490	62.480	64.440	64.335	4,248,670
2025-09-26	64.800	65.360	62.850	63.000	62.898	3,862,370
2025-09-25	62.550	66.710	62.550	64.800	64.695	6,983,320
2025-09-24	61.870	63.100	61.500	62.500	62.398	3,043,960
2025-09-23	63.930	64.870	60.200	62.100	61.999	4,777,470
2025-09-22	63.800	66.300	63.600	64.220	64.116	3,334,079
2025-09-19	65.800	66.380	63.360	63.760	63.656	4,545,179
2025-09-18	64.800	69.660	63.600	65.800	65.693	9,722,990
2025-09-17	62.030	65.190	61.810	64.790	64.685	5,436,290
2025-09-16	62.060	63.150	60.880	62.670	62.568	4,196,890
2025-09-15	63.500	63.600	61.860	62.020	61.919	3,830,890
2025-09-12	63.690	64.000	62.500	63.430	63.327	5,276,220
2025-09-11	63.000	65.500	62.160	64.330	64.225	6,071,230
2025-09-10	60.300	63.680	59.220	62.720	62.618	6,334,740
2025-09-09	61.250	62.090	59.650	60.200	60.102	3,786,020
2025-09-08	61.210	62.030	60.360	61.790	61.690	3,957,780
2025-09-05	57.230	61.880	57.020	61.520	61.420	6,711,500
2025-09-04	60.000	61.390	55.990	57.230	57.137	6,035,010
2025-09-03	62.970	64.000	59.730	59.960	59.863	5,939,692
2025-09-02	66.500	67.000	61.100	62.800	62.698	10,357,430
2025-09-01	66.910	69.890	65.400	67.130	67.021	10,192,250
2025-08-29	67.000	68.380	65.100	65.510	65.404	10,378,790
2025-08-28	64.840	68.760	64.610	67.540	67.430	13,221,930
2025-08-27	64.000	69.920	63.000	66.200	66.092	15,636,020
2025-08-26	65.650	65.800	62.600	63.080	62.977	8,960,877
2025-08-25	61.000	66.350	61.000	65.940	65.833	11,895,370
2025-08-22	60.260	62.300	60.260	60.840	60.741	5,365,500
2025-08-21	63.500	64.700	59.760	60.100	60.002	9,138,490
2025-08-20	63.340	65.570	62.670	64.020	63.916	8,127,480
2025-08-19	65.800	67.280	63.680	64.660	64.555	11,304,830
2025-08-18	60.500	66.290	59.540	66.250	66.142	15,242,570
2025-08-15	57.210	60.290	57.150	60.060	59.962	9,154,050
2025-08-14	59.820	60.100	57.700	57.700	57.606	8,945,230
2025-08-13	57.180	60.680	57.180	59.970	59.873	10,034,200
2025-08-12	59.400	59.910	57.180	57.830	57.736	7,055,328
2025-08-11	57.610	60.490	57.460	59.910	59.813	8,496,588
2025-08-08	58.090	59.710	57.660	58.300	58.205	11,967,950
2025-08-07	59.550	63.080	57.850	60.400	60.302	19,559,510
2025-08-06	56.630	57.550	55.120	56.070	55.979	8,922,705
2025-08-05	57.320	57.600	55.510	57.040	56.947	8,433,090
2025-08-04	55.010	55.860	53.110	55.290	55.200	7,575,645
2025-08-01	57.800	57.800	56.150	56.430	56.338	7,019,100
2025-07-31	56.170	60.190	56.170	57.830	57.736	11,169,590
2025-07-30	58.660	60.580	56.660	57.300	57.207	10,651,190
2025-07-29	58.630	62.240	58.010	58.650	58.555	13,659,320
2025-07-28	57.820	61.160	56.590	59.790	59.693	16,138,130
2025-07-25	59.020	59.200	56.660	56.960	56.867	17,576,369
2025-07-24	53.010	63.580	53.010	61.000	60.901	23,449,660
2025-07-23	48.900	53.980	47.510	52.980	52.894	16,752,609

← NewerPage 5 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.