Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.100 | 5.210 | 5.100 | 5.180 | 5.180 | 9,455,451 |
| 2026-10-16 | 5.130 | 5.220 | 5.100 | 5.160 | 5.160 | 11,825,052 |
| 2026-10-15 | 5.190 | 5.220 | 5.080 | 5.120 | 5.120 | 11,863,602 |
| 2026-10-14 | 5.270 | 5.330 | 5.230 | 5.250 | 5.250 | 7,687,900 |
| 2026-10-13 | 5.310 | 5.340 | 5.220 | 5.290 | 5.290 | 15,253,465 |
| 2026-10-12 | 5.270 | 5.350 | 5.260 | 5.330 | 5.330 | 15,245,102 |
| 2026-10-09 | 5.220 | 5.280 | 5.170 | 5.280 | 5.280 | 13,142,010 |
| 2026-10-08 | 5.260 | 5.290 | 5.170 | 5.200 | 5.200 | 9,459,183 |
| 2026-09-30 | 5.200 | 5.280 | 5.180 | 5.260 | 5.260 | 10,126,331 |
| 2026-09-29 | 5.170 | 5.250 | 5.140 | 5.210 | 5.210 | 9,088,900 |
| 2026-09-28 | 5.170 | 5.260 | 5.140 | 5.170 | 5.170 | 14,693,505 |
| 2026-09-24 | 5.130 | 5.180 | 5.100 | 5.120 | 5.120 | 5,896,611 |
| 2026-09-23 | 5.190 | 5.230 | 5.110 | 5.130 | 5.130 | 8,024,581 |
| 2026-09-22 | 5.230 | 5.260 | 5.170 | 5.170 | 5.170 | 8,778,990 |
| 2026-09-21 | 5.170 | 5.250 | 5.140 | 5.230 | 5.230 | 11,162,300 |
| 2026-09-18 | 5.180 | 5.220 | 5.150 | 5.160 | 5.160 | 9,493,682 |
| 2026-09-17 | 5.080 | 5.210 | 5.050 | 5.190 | 5.190 | 11,629,221 |
| 2026-09-16 | 5.090 | 5.120 | 5.020 | 5.100 | 5.100 | 8,829,002 |
| 2026-09-15 | 5.240 | 5.260 | 5.070 | 5.090 | 5.090 | 12,227,100 |
| 2026-09-14 | 5.130 | 5.240 | 5.100 | 5.220 | 5.220 | 11,032,001 |
| 2026-09-11 | 5.240 | 5.240 | 5.110 | 5.130 | 5.130 | 12,168,017 |
| 2026-09-10 | 5.290 | 5.290 | 5.220 | 5.250 | 5.250 | 7,762,883 |
| 2026-09-09 | 5.290 | 5.350 | 5.280 | 5.290 | 5.290 | 10,394,722 |
| 2026-09-08 | 5.210 | 5.320 | 5.180 | 5.300 | 5.300 | 13,095,935 |
| 2026-09-07 | 5.190 | 5.240 | 5.140 | 5.210 | 5.210 | 10,798,507 |
| 2026-09-04 | 5.190 | 5.250 | 5.160 | 5.180 | 5.180 | 14,437,179 |
| 2026-09-03 | 5.190 | 5.260 | 5.150 | 5.160 | 5.160 | 12,829,926 |
| 2026-09-02 | 5.250 | 5.280 | 5.180 | 5.200 | 5.200 | 10,938,600 |
| 2026-09-01 | 5.270 | 5.300 | 5.240 | 5.270 | 5.270 | 14,804,619 |
| 2026-08-31 | 5.230 | 5.410 | 5.180 | 5.270 | 5.270 | 20,657,101 |
| 2026-08-28 | 5.140 | 5.260 | 5.130 | 5.240 | 5.240 | 14,479,172 |
| 2026-08-27 | 5.240 | 5.260 | 5.130 | 5.160 | 5.160 | 16,868,832 |
| 2026-08-26 | 5.180 | 5.290 | 5.180 | 5.230 | 5.230 | 18,178,445 |
| 2026-08-25 | 5.030 | 5.220 | 5.030 | 5.200 | 5.200 | 33,882,957 |
| 2026-08-24 | 5.080 | 5.160 | 5.000 | 5.040 | 5.040 | 46,729,215 |
| 2026-08-21 | 5.400 | 5.540 | 5.210 | 5.260 | 5.260 | 62,535,286 |
| 2026-08-20 | 4.980 | 5.080 | 4.980 | 5.040 | 5.040 | 9,633,560 |
| 2026-08-19 | 5.030 | 5.070 | 4.940 | 4.990 | 4.990 | 9,844,500 |
| 2026-08-18 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 8,204,500 |
| 2026-08-17 | 5.040 | 5.080 | 4.970 | 5.070 | 5.070 | 8,372,999 |
| 2026-08-14 | 5.060 | 5.080 | 5.000 | 5.040 | 5.040 | 8,814,087 |
| 2026-08-13 | 5.120 | 5.130 | 5.030 | 5.040 | 5.040 | 11,004,000 |
| 2026-08-12 | 5.100 | 5.150 | 5.070 | 5.110 | 5.110 | 10,301,071 |
| 2026-08-11 | 5.140 | 5.200 | 5.110 | 5.130 | 5.130 | 8,193,343 |
| 2026-08-10 | 5.100 | 5.190 | 5.070 | 5.160 | 5.160 | 10,127,606 |
| 2026-08-07 | 5.140 | 5.150 | 5.050 | 5.100 | 5.100 | 9,529,032 |
| 2026-08-06 | 5.190 | 5.200 | 5.060 | 5.130 | 5.130 | 10,869,391 |
| 2026-08-05 | 5.260 | 5.290 | 5.180 | 5.200 | 5.200 | 10,027,974 |
| 2026-08-04 | 5.340 | 5.360 | 5.240 | 5.240 | 5.240 | 10,140,233 |
| 2026-08-03 | 5.250 | 5.350 | 5.240 | 5.340 | 5.340 | 10,154,506 |
| 2026-07-31 | 5.290 | 5.310 | 5.190 | 5.250 | 5.250 | 10,781,402 |
| 2026-07-30 | 5.120 | 5.330 | 5.120 | 5.270 | 5.270 | 14,592,953 |
| 2026-07-29 | 5.010 | 5.170 | 5.010 | 5.140 | 5.140 | 12,280,817 |
| 2026-07-28 | 4.940 | 5.020 | 4.910 | 5.000 | 5.000 | 8,818,818 |
| 2026-07-27 | 4.870 | 4.990 | 4.860 | 4.950 | 4.950 | 9,991,087 |
| 2026-07-24 | 4.980 | 5.060 | 4.880 | 4.890 | 4.890 | 9,997,510 |
| 2026-07-23 | 4.910 | 5.040 | 4.880 | 5.020 | 5.020 | 9,380,200 |
| 2026-07-22 | 5.000 | 5.010 | 4.830 | 4.910 | 4.910 | 14,936,900 |
| 2026-07-21 | 5.120 | 5.220 | 5.040 | 5.060 | 4.978 | 14,654,800 |
| 2026-07-20 | 5.110 | 5.190 | 5.020 | 5.130 | 5.047 | 17,129,799 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.0800 CNY |
| 2022-06-10 | 0.0700 CNY |
| 2021-06-18 | 0.1200 CNY |
| 2020-07-16 | 0.0600 CNY |
| 2019-06-04 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.