Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	33.840	33.910	33.180	33.400	33.181	4,144,560
2025-01-17	33.730	34.360	33.030	33.880	33.658	5,863,019
2025-01-16	34.560	35.750	34.010	34.310	34.085	9,220,440
2025-01-15	33.350	36.930	33.020	35.200	34.969	13,770,610
2025-01-14	31.720	33.200	31.520	33.190	32.972	4,703,164
2025-01-13	31.450	32.430	30.810	31.710	31.502	3,384,980
2025-01-10	31.580	32.480	31.100	31.690	31.482	3,719,120
2025-01-09	31.120	32.300	30.910	31.840	31.631	3,099,060
2025-01-08	31.570	31.670	30.000	31.270	31.065	3,062,200
2025-01-07	29.900	31.560	29.520	31.560	31.353	3,627,643
2025-01-06	28.990	30.520	28.210	29.950	29.753	2,975,101
2025-01-03	30.500	31.470	29.040	29.180	28.988	2,909,874
2025-01-02	31.000	31.380	29.910	30.190	29.992	1,977,300
2024-12-31	32.000	32.190	30.860	30.920	30.717	1,808,300
2024-12-30	32.210	32.660	31.640	32.000	31.790	1,642,902
2024-12-27	32.200	32.730	31.860	32.500	32.287	1,843,166
2024-12-26	31.140	32.490	31.080	32.210	31.999	2,496,434
2024-12-25	32.100	32.350	30.970	31.220	31.015	2,156,108
2024-12-24	31.840	32.310	31.500	32.120	31.909	1,747,360
2024-12-23	32.550	32.770	31.360	31.420	31.214	2,074,716
2024-12-20	32.500	32.980	32.230	32.620	32.406	1,709,670
2024-12-19	31.730	32.890	31.560	32.500	32.287	1,885,660
2024-12-18	31.810	32.350	31.320	32.030	31.820	1,886,380
2024-12-17	32.780	33.180	31.720	31.750	31.542	2,341,450
2024-12-16	33.280	33.400	32.400	32.760	32.545	2,521,160
2024-12-13	33.700	34.080	33.290	33.290	33.071	2,839,830
2024-12-12	34.000	34.430	33.680	34.010	33.787	2,525,094
2024-12-11	34.010	34.230	33.420	34.210	33.985	3,274,790
2024-12-10	35.500	35.900	33.930	34.240	34.015	5,419,920
2024-12-09	33.700	35.170	33.700	34.580	34.353	4,755,900
2024-12-06	33.780	34.130	33.120	34.130	33.906	4,202,960
2024-12-05	34.540	34.750	33.750	34.150	33.926	5,707,360
2024-12-04	34.590	35.540	33.500	35.160	34.929	8,526,210
2024-12-03	33.730	35.480	33.710	34.230	34.005	7,591,042
2024-12-02	33.340	34.320	33.250	34.000	33.777	6,151,620
2024-11-29	32.850	33.670	32.200	33.430	33.211	5,379,620
2024-11-28	32.940	34.700	32.890	33.030	32.813	7,674,470
2024-11-27	30.800	33.320	29.920	33.240	33.022	7,864,668
2024-11-26	32.000	32.590	30.810	31.020	30.816	5,495,190
2024-11-25	32.400	33.590	31.510	32.100	31.889	6,929,201
2024-11-22	32.190	35.200	31.410	33.080	32.863	10,417,020
2024-11-21	32.560	33.000	31.900	32.490	32.277	3,708,310
2024-11-20	32.580	33.100	32.310	32.920	32.704	4,610,991
2024-11-19	31.980	32.690	31.300	32.440	32.227	3,939,060
2024-11-18	33.120	33.310	31.160	31.500	31.293	3,926,171
2024-11-15	33.630	33.950	32.620	32.690	32.475	4,398,783
2024-11-14	35.530	35.580	33.630	33.760	33.538	7,744,738
2024-11-13	35.810	37.500	35.310	36.220	35.982	7,543,400
2024-11-12	36.000	37.550	35.530	36.360	36.121	8,802,787
2024-11-11	34.810	36.300	34.660	36.290	36.052	7,931,119
2024-11-08	36.800	37.750	35.310	35.360	35.128	12,483,340
2024-11-07	38.010	38.870	36.450	37.280	37.035	15,113,090
2024-11-06	35.300	40.000	34.700	39.170	38.913	23,568,490
2024-11-05	33.210	39.700	32.960	36.300	36.062	20,915,881
2024-11-04	36.130	36.740	31.870	33.950	33.727	21,234,660
2024-11-01	30.030	36.130	30.000	36.130	35.893	22,062,350
2024-10-31	29.520	30.860	29.140	30.110	29.912	7,238,420
2024-10-30	29.870	30.860	29.120	30.210	30.012	7,355,370
2024-10-29	30.460	31.050	29.560	29.910	29.714	5,099,266
2024-10-28	30.330	31.050	30.060	30.690	30.488	5,883,200

← NewerPage 8 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.