Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.500	50.450	47.350	49.700	49.619	11,595,610
2025-07-21	47.120	48.900	46.050	47.750	47.672	9,193,670
2025-07-18	47.610	50.000	46.860	47.190	47.113	12,048,050
2025-07-17	46.260	49.000	45.320	47.700	47.622	12,016,180
2025-07-16	44.080	47.350	43.670	46.250	46.175	12,241,300
2025-07-15	44.310	46.000	43.640	43.780	43.709	8,885,720
2025-07-14	45.610	46.950	43.910	44.310	44.238	11,996,980
2025-07-11	47.180	49.720	46.030	46.680	46.604	18,435,150
2025-07-10	48.050	48.560	44.220	45.800	45.726	15,830,880
2025-07-09	45.900	46.500	44.880	46.500	46.424	11,266,060
2025-07-08	40.100	48.000	40.010	46.460	46.384	19,356,010
2025-07-07	39.700	40.980	39.220	40.360	40.294	3,964,280
2025-07-04	40.750	40.880	39.700	39.930	39.865	4,145,180
2025-07-03	39.790	41.480	39.550	41.140	41.073	5,469,230
2025-07-02	40.980	41.400	39.700	39.920	39.855	5,162,830
2025-07-01	41.200	41.670	39.910	41.340	41.273	7,230,200
2025-06-30	40.390	42.370	40.000	41.630	41.562	8,410,928
2025-06-27	40.600	41.190	40.000	40.500	40.434	6,935,800
2025-06-26	40.510	42.280	39.810	40.100	40.035	8,047,658
2025-06-25	39.500	41.960	39.500	41.320	41.253	10,390,160
2025-06-24	39.750	40.250	39.100	39.680	39.616	6,472,320
2025-06-23	39.180	39.860	38.540	39.490	39.426	4,815,700
2025-06-20	39.850	40.340	39.110	39.400	39.336	5,579,790
2025-06-19	40.170	40.900	39.220	39.570	39.506	7,180,763
2025-06-18	41.500	41.990	40.100	40.410	40.145	11,012,620
2025-06-17	43.210	44.950	41.850	42.000	41.724	13,517,380
2025-06-16	42.060	44.780	42.010	44.040	43.751	14,294,880
2025-06-13	41.060	48.000	40.880	44.200	43.910	19,633,820
2025-06-12	41.250	43.760	40.520	42.040	41.764	14,631,560
2025-06-11	38.910	45.970	38.400	42.530	42.251	19,955,080
2025-06-10	38.250	41.670	37.510	39.780	39.519	14,035,130
2025-06-09	37.280	39.910	36.570	38.400	38.148	11,122,820
2025-06-06	38.120	38.980	36.980	37.280	37.035	8,039,826
2025-06-05	34.580	39.550	34.150	38.030	37.780	13,730,200
2025-06-04	33.280	34.550	33.200	34.200	33.975	4,001,400
2025-06-03	33.390	33.850	33.110	33.370	33.151	1,830,210
2025-05-30	33.880	33.970	32.750	33.200	32.982	2,338,100
2025-05-29	32.640	34.280	32.540	34.020	33.797	3,707,027
2025-05-28	32.720	32.900	32.300	32.440	32.227	1,406,400
2025-05-27	33.170	33.580	32.600	32.760	32.545	1,757,700
2025-05-26	32.660	33.290	32.330	32.840	32.624	2,059,400
2025-05-23	32.900	33.420	32.270	32.500	32.287	2,654,677
2025-05-22	33.900	34.380	32.830	32.980	32.763	3,487,727
2025-05-21	34.880	35.080	34.010	34.130	33.906	2,272,600
2025-05-20	34.550	35.470	34.330	35.120	34.889	3,009,210
2025-05-19	35.530	35.610	34.280	34.400	34.174	3,308,840
2025-05-16	35.670	37.150	35.500	35.870	35.634	2,895,900
2025-05-15	36.120	37.200	35.930	36.040	35.803	3,955,640
2025-05-14	35.740	36.880	35.620	36.380	36.141	3,502,800
2025-05-13	36.640	36.900	35.640	35.710	35.476	1,763,600
2025-05-12	35.610	36.510	35.610	36.100	35.863	2,155,354
2025-05-09	36.470	36.500	35.500	35.570	35.336	2,090,350
2025-05-08	35.540	36.480	35.540	36.470	36.231	2,567,990
2025-05-07	36.640	37.040	35.560	35.870	35.634	3,808,024
2025-05-06	34.330	37.360	34.330	36.650	36.409	5,280,588
2025-04-30	33.670	34.170	33.550	33.860	33.638	1,661,584
2025-04-29	32.950	34.280	32.640	33.670	33.449	2,118,690
2025-04-28	34.250	34.630	33.180	33.260	33.042	2,950,000
2025-04-25	34.800	35.190	34.180	34.770	34.542	2,635,770
2025-04-24	35.300	35.380	34.090	35.040	34.810	3,632,670

← NewerPage 6 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.