Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	32.710	35.480	32.710	35.020	34.790	5,737,060
2025-04-22	33.110	33.130	32.300	32.490	32.277	1,994,620
2025-04-21	32.760	33.250	32.580	33.110	32.893	1,817,740
2025-04-18	33.380	33.380	32.320	32.780	32.565	2,111,900
2025-04-17	33.100	33.880	33.100	33.380	33.161	1,919,660
2025-04-16	34.490	34.500	32.810	33.360	33.141	2,790,820
2025-04-15	34.120	35.300	34.060	34.390	34.164	2,636,340
2025-04-14	33.940	35.190	33.940	34.250	34.025	3,105,300
2025-04-11	33.470	34.190	33.470	33.750	33.528	3,224,100
2025-04-10	33.300	35.330	33.300	33.960	33.737	5,110,720
2025-04-09	32.070	34.150	30.500	33.300	33.081	6,849,940
2025-04-08	31.180	34.460	31.010	33.330	33.111	8,286,120
2025-04-07	35.550	36.500	30.140	30.880	30.677	5,650,340
2025-04-03	37.310	38.180	37.120	37.670	37.423	2,548,910
2025-04-02	37.390	38.440	37.200	37.760	37.512	1,586,600
2025-04-01	38.000	38.230	37.310	37.390	37.144	1,511,950
2025-03-31	38.130	38.140	36.800	37.870	37.621	2,211,370
2025-03-28	38.680	39.320	38.000	38.580	38.327	1,987,260
2025-03-27	38.810	40.400	38.510	38.960	38.704	2,249,100
2025-03-26	38.290	39.810	38.290	39.190	38.933	2,786,850
2025-03-25	39.050	39.490	37.950	38.300	38.049	2,342,130
2025-03-24	39.490	39.770	38.010	39.150	38.893	2,172,260
2025-03-21	40.750	41.240	39.320	39.440	39.181	2,451,800
2025-03-20	43.240	43.280	40.970	40.980	40.711	4,039,710
2025-03-19	44.000	44.000	41.330	42.640	42.360	6,306,430
2025-03-18	43.000	44.250	42.300	44.000	43.711	5,326,910
2025-03-17	40.380	43.000	40.020	42.760	42.479	5,148,175
2025-03-14	40.300	40.590	39.600	40.400	40.135	1,811,291
2025-03-13	40.940	41.130	39.450	40.040	39.777	2,751,628
2025-03-12	41.420	41.800	40.920	41.110	40.840	1,780,250
2025-03-11	40.480	41.600	40.480	41.420	41.148	1,711,684
2025-03-10	41.010	41.600	40.830	41.190	40.920	1,684,299
2025-03-07	41.580	42.380	40.880	41.190	40.920	2,508,780
2025-03-06	42.420	42.560	41.510	41.700	41.426	3,048,850
2025-03-05	41.800	42.090	40.740	42.050	41.774	2,936,820
2025-03-04	40.930	42.760	40.360	41.860	41.585	4,091,050
2025-03-03	40.110	42.640	39.580	40.880	40.612	4,666,680
2025-02-28	41.320	42.180	39.920	40.080	39.817	3,728,840
2025-02-27	42.330	43.210	41.000	41.990	41.714	3,830,260
2025-02-26	42.780	43.530	41.050	42.180	41.903	6,382,300
2025-02-25	43.190	44.300	42.370	42.870	42.589	4,746,485
2025-02-24	43.400	47.110	42.550	43.940	43.651	8,760,674
2025-02-21	41.800	43.770	41.200	43.400	43.115	5,145,500
2025-02-20	42.010	42.970	41.420	42.150	41.873	4,338,453
2025-02-19	40.010	42.400	40.010	41.780	41.506	4,703,890
2025-02-18	40.400	42.240	39.930	40.200	39.936	4,784,730
2025-02-17	39.980	40.730	39.530	40.550	40.284	3,111,734
2025-02-14	39.840	40.960	39.510	39.740	39.479	4,603,240
2025-02-13	41.660	42.150	40.250	40.300	40.035	4,293,033
2025-02-12	41.100	43.430	41.080	41.920	41.645	5,147,304
2025-02-11	40.620	42.650	40.300	41.880	41.605	7,730,220
2025-02-10	39.700	40.620	39.200	40.610	40.343	4,896,430
2025-02-07	40.790	40.790	39.280	39.910	39.648	7,286,020
2025-02-06	38.290	41.370	38.290	41.200	40.929	9,126,360
2025-02-05	40.000	40.000	37.600	39.150	38.893	9,356,120
2025-01-27	39.230	40.800	38.510	40.390	40.125	14,214,130
2025-01-24	37.110	39.300	37.010	38.410	38.158	11,640,510
2025-01-23	35.630	41.000	35.630	38.260	38.009	18,568,279
2025-01-22	33.640	35.000	33.500	35.000	34.770	8,224,020
2025-01-21	33.390	33.480	32.400	33.400	33.181	4,496,196

← NewerPage 7 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.