Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.750 | 5.790 | 5.500 | 5.530 | 5.530 | 22,881,125 |
| 2024-07-23 | 5.820 | 6.070 | 5.780 | 5.810 | 5.810 | 23,832,400 |
| 2024-07-22 | 5.800 | 5.840 | 5.730 | 5.820 | 5.820 | 14,595,928 |
| 2024-07-19 | 5.870 | 6.050 | 5.790 | 5.810 | 5.810 | 20,304,600 |
| 2024-07-18 | 5.880 | 5.920 | 5.710 | 5.890 | 5.890 | 15,082,386 |
| 2024-07-17 | 6.060 | 6.070 | 5.880 | 5.910 | 5.910 | 21,544,262 |
| 2024-07-16 | 5.880 | 6.190 | 5.870 | 6.050 | 6.050 | 37,074,098 |
| 2024-07-15 | 6.080 | 6.100 | 5.870 | 5.910 | 5.910 | 28,806,629 |
| 2024-07-12 | 6.200 | 6.370 | 5.950 | 6.100 | 6.100 | 50,028,552 |
| 2024-07-11 | 5.800 | 6.180 | 5.710 | 6.180 | 6.180 | 32,198,663 |
| 2024-07-10 | 5.440 | 5.720 | 5.400 | 5.620 | 5.620 | 17,947,868 |
| 2024-07-09 | 5.430 | 5.490 | 5.290 | 5.450 | 5.450 | 12,433,255 |
| 2024-07-08 | 5.640 | 5.650 | 5.400 | 5.430 | 5.430 | 14,575,489 |
| 2024-07-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2024-07-04 | 5.860 | 5.910 | 5.640 | 5.670 | 5.670 | 15,817,351 |
| 2024-07-03 | 5.850 | 5.980 | 5.850 | 5.870 | 5.870 | 9,490,288 |
| 2024-07-02 | 5.870 | 5.970 | 5.830 | 5.880 | 5.880 | 9,821,111 |
| 2024-07-01 | 5.770 | 5.890 | 5.710 | 5.850 | 5.850 | 9,293,000 |
| 2024-06-28 | 5.700 | 5.860 | 5.700 | 5.770 | 5.770 | 8,809,000 |
| 2024-06-27 | 5.860 | 5.910 | 5.740 | 5.750 | 5.750 | 9,220,500 |
| 2024-06-26 | 5.690 | 5.910 | 5.660 | 5.890 | 5.890 | 12,847,833 |
| 2024-06-25 | 5.770 | 5.860 | 5.640 | 5.710 | 5.710 | 15,621,364 |
| 2024-06-24 | 5.960 | 6.000 | 5.750 | 5.750 | 5.750 | 13,413,150 |
| 2024-06-21 | 6.000 | 6.070 | 5.930 | 6.040 | 6.040 | 7,714,950 |
| 2024-06-20 | 6.170 | 6.170 | 5.950 | 5.970 | 5.970 | 12,568,600 |
| 2024-06-19 | 6.280 | 6.380 | 6.160 | 6.160 | 6.160 | 17,078,215 |
| 2024-06-18 | 6.150 | 6.390 | 6.100 | 6.330 | 6.330 | 19,143,099 |
| 2024-06-17 | 6.070 | 6.260 | 6.060 | 6.130 | 6.130 | 11,261,676 |
| 2024-06-14 | 6.100 | 6.130 | 5.970 | 6.110 | 6.110 | 10,177,788 |
| 2024-06-13 | 6.290 | 6.290 | 6.070 | 6.080 | 6.080 | 10,277,779 |
| 2024-06-12 | 6.220 | 6.300 | 6.180 | 6.270 | 6.270 | 6,654,711 |
| 2024-06-11 | 6.220 | 6.250 | 6.120 | 6.220 | 6.220 | 11,296,050 |
| 2024-06-07 | 6.200 | 6.250 | 6.080 | 6.230 | 6.230 | 12,538,551 |
| 2024-06-06 | 6.320 | 6.400 | 6.080 | 6.150 | 6.150 | 22,753,920 |
| 2024-06-05 | 6.590 | 6.760 | 6.480 | 6.480 | 6.480 | 16,256,200 |
| 2024-06-04 | 6.510 | 6.630 | 6.460 | 6.600 | 6.600 | 15,172,216 |
| 2024-06-03 | 6.690 | 6.740 | 6.450 | 6.520 | 6.520 | 13,622,200 |
| 2024-05-31 | 6.640 | 6.750 | 6.640 | 6.670 | 6.670 | 8,217,087 |
| 2024-05-30 | 6.620 | 6.750 | 6.580 | 6.620 | 6.620 | 7,234,500 |
| 2024-05-29 | 6.670 | 6.730 | 6.620 | 6.630 | 6.630 | 5,994,826 |
| 2024-05-28 | 6.790 | 6.800 | 6.660 | 6.670 | 6.670 | 5,666,600 |
| 2024-05-27 | 6.770 | 6.810 | 6.660 | 6.770 | 6.770 | 8,106,326 |
| 2024-05-24 | 6.890 | 6.910 | 6.760 | 6.760 | 6.760 | 9,098,800 |
| 2024-05-23 | 7.060 | 7.060 | 6.830 | 6.870 | 6.870 | 10,461,068 |
| 2024-05-22 | 7.150 | 7.150 | 7.010 | 7.060 | 7.060 | 11,586,750 |
| 2024-05-21 | 7.110 | 7.150 | 7.010 | 7.120 | 7.120 | 7,973,350 |
| 2024-05-20 | 7.100 | 7.220 | 7.050 | 7.110 | 7.110 | 10,667,300 |
| 2024-05-17 | 6.950 | 7.080 | 6.910 | 7.060 | 7.060 | 9,209,211 |
| 2024-05-16 | 7.040 | 7.080 | 6.910 | 6.920 | 6.920 | 9,732,500 |
| 2024-05-15 | 7.090 | 7.100 | 6.980 | 6.980 | 6.980 | 7,673,000 |
| 2024-05-14 | 7.030 | 7.170 | 7.030 | 7.090 | 7.090 | 12,094,300 |
| 2024-05-13 | 7.100 | 7.130 | 6.990 | 7.030 | 7.030 | 11,691,278 |
| 2024-05-10 | 7.210 | 7.240 | 7.110 | 7.170 | 7.170 | 9,166,700 |
| 2024-05-09 | 7.170 | 7.260 | 7.170 | 7.210 | 7.210 | 8,339,830 |
| 2024-05-08 | 7.290 | 7.290 | 7.160 | 7.170 | 7.170 | 8,945,600 |
| 2024-05-07 | 7.380 | 7.380 | 7.240 | 7.300 | 7.300 | 11,160,447 |
| 2024-05-06 | 7.200 | 7.380 | 7.200 | 7.310 | 7.310 | 17,074,025 |
| 2024-04-30 | 7.160 | 7.260 | 7.020 | 7.130 | 7.130 | 15,205,971 |
| 2024-04-29 | 6.950 | 7.160 | 6.920 | 7.140 | 7.140 | 17,893,602 |
| 2024-04-26 | 6.800 | 7.080 | 6.710 | 6.950 | 6.950 | 24,663,852 |
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.