Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.570 | 6.690 | 6.540 | 6.570 | 6.570 | 8,673,250 |
| 2024-04-24 | 6.620 | 6.690 | 6.480 | 6.630 | 6.630 | 13,092,509 |
| 2024-04-23 | 6.700 | 6.770 | 6.450 | 6.510 | 6.510 | 17,860,376 |
| 2024-04-22 | 6.800 | 6.880 | 6.630 | 6.680 | 6.680 | 9,110,551 |
| 2024-04-19 | 6.900 | 7.000 | 6.800 | 6.810 | 6.810 | 9,388,266 |
| 2024-04-18 | 6.920 | 7.110 | 6.810 | 6.970 | 6.970 | 13,536,145 |
| 2024-04-17 | 6.590 | 6.940 | 6.590 | 6.930 | 6.930 | 14,492,046 |
| 2024-04-16 | 6.990 | 7.040 | 6.530 | 6.540 | 6.540 | 18,301,144 |
| 2024-04-15 | 7.170 | 7.200 | 6.850 | 7.030 | 7.030 | 13,593,201 |
| 2024-04-12 | 7.310 | 7.380 | 7.130 | 7.130 | 7.130 | 12,082,775 |
| 2024-04-11 | 7.180 | 7.420 | 7.150 | 7.300 | 7.300 | 12,719,740 |
| 2024-04-10 | 7.400 | 7.430 | 7.170 | 7.270 | 7.270 | 14,050,645 |
| 2024-04-09 | 7.420 | 7.500 | 7.360 | 7.460 | 7.460 | 13,279,478 |
| 2024-04-08 | 7.430 | 7.780 | 7.380 | 7.470 | 7.470 | 24,369,716 |
| 2024-04-03 | 7.650 | 7.680 | 7.410 | 7.420 | 7.420 | 19,574,766 |
| 2024-04-02 | 7.830 | 7.980 | 7.660 | 7.690 | 7.690 | 22,429,973 |
| 2024-04-01 | 7.560 | 8.100 | 7.560 | 7.920 | 7.920 | 38,438,307 |
| 2024-03-29 | 7.370 | 7.540 | 7.340 | 7.540 | 7.540 | 6,145,100 |
| 2024-03-28 | 7.200 | 7.490 | 7.190 | 7.340 | 7.340 | 12,139,505 |
| 2024-03-27 | 7.590 | 7.600 | 7.190 | 7.210 | 7.210 | 19,470,480 |
| 2024-03-26 | 7.380 | 7.690 | 7.360 | 7.590 | 7.590 | 20,041,078 |
| 2024-03-25 | 7.570 | 7.770 | 7.400 | 7.410 | 7.410 | 20,936,256 |
| 2024-03-22 | 8.040 | 8.040 | 7.700 | 7.790 | 7.790 | 27,208,596 |
| 2024-03-21 | 7.710 | 8.320 | 7.680 | 8.080 | 8.080 | 46,001,402 |
| 2024-03-20 | 7.700 | 7.780 | 7.650 | 7.730 | 7.730 | 13,285,819 |
| 2024-03-19 | 7.790 | 7.880 | 7.680 | 7.700 | 7.700 | 17,913,187 |
| 2024-03-18 | 7.670 | 7.860 | 7.670 | 7.850 | 7.850 | 28,361,862 |
| 2024-03-15 | 7.510 | 7.640 | 7.380 | 7.620 | 7.620 | 19,350,261 |
| 2024-03-14 | 7.580 | 7.730 | 7.380 | 7.500 | 7.500 | 18,222,265 |
| 2024-03-13 | 7.580 | 7.700 | 7.540 | 7.590 | 7.590 | 19,073,537 |
| 2024-03-12 | 7.490 | 7.690 | 7.460 | 7.570 | 7.570 | 20,178,568 |
| 2024-03-11 | 7.220 | 7.490 | 7.170 | 7.470 | 7.470 | 21,927,937 |
| 2024-03-08 | 7.310 | 7.430 | 7.140 | 7.220 | 7.220 | 19,736,808 |
| 2024-03-07 | 7.530 | 7.670 | 7.290 | 7.300 | 7.300 | 22,011,750 |
| 2024-03-06 | 7.500 | 7.640 | 7.370 | 7.540 | 7.540 | 23,807,928 |
| 2024-03-05 | 7.440 | 7.870 | 7.370 | 7.580 | 7.580 | 29,430,927 |
| 2024-03-04 | 7.480 | 7.670 | 7.340 | 7.560 | 7.560 | 23,400,899 |
| 2024-03-01 | 7.630 | 7.760 | 7.300 | 7.530 | 7.530 | 34,500,856 |
| 2024-02-29 | 7.330 | 7.730 | 7.290 | 7.690 | 7.690 | 28,720,924 |
| 2024-02-28 | 7.990 | 8.150 | 7.330 | 7.400 | 7.400 | 38,701,961 |
| 2024-02-27 | 7.500 | 8.160 | 7.470 | 8.120 | 8.120 | 44,185,155 |
| 2024-02-26 | 7.490 | 7.730 | 7.460 | 7.570 | 7.570 | 33,792,381 |
| 2024-02-23 | 7.340 | 7.460 | 7.210 | 7.450 | 7.450 | 27,898,873 |
| 2024-02-22 | 7.380 | 7.480 | 7.260 | 7.340 | 7.340 | 20,689,376 |
| 2024-02-21 | 7.340 | 7.630 | 7.300 | 7.410 | 7.410 | 19,674,984 |
| 2024-02-20 | 7.440 | 7.480 | 7.290 | 7.410 | 7.410 | 10,326,436 |
| 2024-02-19 | 7.350 | 7.600 | 7.350 | 7.460 | 7.460 | 17,017,412 |
| 2024-02-08 | 7.310 | 7.650 | 7.260 | 7.350 | 7.350 | 27,511,585 |
| 2024-02-07 | 6.940 | 7.360 | 6.800 | 7.360 | 7.360 | 26,819,899 |
| 2024-02-06 | 6.010 | 6.740 | 5.720 | 6.740 | 6.740 | 27,697,496 |
| 2024-02-05 | 6.700 | 6.800 | 6.130 | 6.130 | 6.130 | 24,130,181 |
| 2024-02-02 | 7.250 | 7.440 | 6.610 | 6.810 | 6.810 | 17,491,394 |
| 2024-02-01 | 7.150 | 7.480 | 6.930 | 7.210 | 7.210 | 16,792,247 |
| 2024-01-31 | 7.680 | 7.700 | 7.170 | 7.180 | 7.180 | 12,797,800 |
| 2024-01-30 | 7.740 | 7.950 | 7.650 | 7.680 | 7.680 | 12,542,497 |
| 2024-01-29 | 8.280 | 8.350 | 7.810 | 7.870 | 7.870 | 18,518,208 |
| 2024-01-26 | 8.280 | 8.600 | 8.210 | 8.270 | 8.270 | 23,317,002 |
| 2024-01-25 | 7.480 | 8.280 | 7.480 | 8.280 | 8.280 | 28,896,402 |
| 2024-01-24 | 7.270 | 7.660 | 7.130 | 7.530 | 7.530 | 14,955,816 |
| 2024-01-23 | 7.200 | 7.350 | 7.080 | 7.270 | 7.270 | 11,115,789 |
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.