Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-10-25	29.160	31.000	29.030	30.340	30.141	5,899,810
2024-10-24	29.650	30.060	28.950	29.110	28.919	4,090,341
2024-10-23	30.140	30.600	29.410	29.960	29.763	7,926,420
2024-10-22	29.650	31.950	29.510	30.520	30.320	9,143,400
2024-10-21	28.150	30.360	28.140	29.720	29.525	7,101,321
2024-10-18	26.960	28.610	26.960	28.140	27.955	5,289,283
2024-10-17	27.270	27.450	26.870	26.970	26.793	3,346,651
2024-10-16	26.340	27.800	26.100	26.800	26.624	4,104,510
2024-10-15	26.720	27.490	26.360	26.520	26.346	3,067,570
2024-10-14	25.920	26.880	25.750	26.830	26.654	3,302,657
2024-10-11	27.780	27.830	25.420	25.900	25.730	4,481,500
2024-10-10	28.030	28.870	27.600	27.780	27.598	4,520,530
2024-10-09	29.800	30.420	27.690	27.690	27.508	6,616,420
2024-10-08	33.300	33.300	29.100	31.260	31.055	9,044,100
2024-09-30	25.700	28.500	25.190	28.220	28.035	7,781,807
2024-09-27	23.740	25.200	23.700	24.770	24.607	4,863,160
2024-09-26	23.230	23.550	23.060	23.510	23.356	2,356,010
2024-09-25	23.120	23.550	23.000	23.220	23.068	3,019,090
2024-09-24	22.490	22.960	22.240	22.920	22.770	2,124,450
2024-09-23	22.080	22.500	21.900	22.270	22.124	2,046,300
2024-09-20	21.850	22.720	21.570	22.240	22.094	2,855,160
2024-09-19	21.400	21.900	21.200	21.700	21.558	1,128,810
2024-09-18	21.620	21.740	20.890	21.340	21.200	1,453,490
2024-09-13	22.130	22.280	21.560	21.620	21.478	1,441,120
2024-09-12	22.660	22.660	22.060	22.080	21.935	1,012,800
2024-09-11	22.290	22.680	22.120	22.360	22.213	1,118,331
2024-09-10	21.900	22.420	21.900	22.330	22.183	1,270,800
2024-09-09	22.300	22.490	22.050	22.180	22.034	1,231,150
2024-09-06	23.130	23.150	22.440	22.490	22.342	1,437,910
2024-09-05	23.060	23.360	23.030	23.130	22.978	1,145,210
2024-09-04	22.930	23.250	22.800	23.140	22.988	1,469,080
2024-09-03	22.720	23.270	22.720	23.110	22.958	1,480,800
2024-09-02	23.290	23.400	22.780	22.810	22.660	2,269,381
2024-08-30	22.990	23.550	22.890	23.300	23.147	3,485,140
2024-08-29	22.570	23.180	22.170	23.030	22.879	2,858,400
2024-08-28	21.980	22.460	21.810	22.390	22.243	1,473,900
2024-08-27	22.290	22.300	21.850	21.990	21.846	954,900
2024-08-26	21.790	22.370	21.780	22.300	22.154	1,281,610
2024-08-23	21.930	22.000	21.460	21.690	21.548	1,348,380
2024-08-22	22.400	22.470	21.910	21.930	21.786	1,411,750
2024-08-21	22.280	22.590	22.120	22.430	22.283	1,318,710
2024-08-20	22.680	22.860	22.130	22.280	22.134	1,378,540
2024-08-19	22.910	23.190	22.670	22.690	22.541	1,577,300
2024-08-16	23.080	23.230	22.920	23.000	22.849	1,829,500
2024-08-15	22.600	23.090	22.510	22.980	22.829	1,734,300
2024-08-14	22.900	23.130	22.700	22.700	22.551	1,117,900
2024-08-13	22.700	22.990	22.610	22.990	22.839	1,286,010
2024-08-12	22.910	23.030	22.580	22.690	22.541	1,428,650
2024-08-09	23.070	23.400	22.930	22.970	22.819	1,778,800
2024-08-08	23.110	23.270	22.580	22.960	22.809	1,972,440
2024-08-07	23.040	23.550	22.980	23.210	23.058	2,201,760
2024-08-06	22.980	23.150	22.780	23.040	22.889	1,971,200
2024-08-05	23.510	23.750	22.560	22.650	22.501	3,561,680
2024-08-02	24.100	24.490	23.680	23.800	23.644	2,771,586
2024-08-01	24.540	24.650	24.260	24.390	24.230	2,803,351
2024-07-31	23.800	24.560	23.530	24.500	24.339	3,677,750
2024-07-30	23.630	23.860	23.270	23.830	23.674	2,077,460
2024-07-29	23.750	23.800	23.470	23.660	23.505	1,896,426

← NewerPage 9 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.