Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.630	7.680	7.070	7.220	7.220	13,385,697
2024-01-19	7.700	7.750	7.550	7.630	7.630	7,014,300
2024-01-18	7.680	7.790	7.500	7.730	7.730	15,412,263
2024-01-17	8.240	8.280	7.720	7.730	7.730	17,782,554
2024-01-16	8.250	8.310	8.120	8.280	8.280	6,929,403
2024-01-15	8.280	8.460	8.280	8.280	8.280	6,602,934
2024-01-12	8.350	8.650	8.320	8.410	8.410	11,808,338
2024-01-11	8.230	8.500	8.190	8.390	8.390	10,299,148
2024-01-10	8.240	8.530	8.090	8.260	8.260	9,941,817
2024-01-09	8.250	8.380	8.130	8.240	8.240	10,903,421
2024-01-08	8.800	8.830	8.260	8.290	8.290	20,936,339
2024-01-05	8.780	8.850	8.650	8.810	8.810	11,390,271
2024-01-04	8.850	8.940	8.710	8.760	8.760	11,562,675
2024-01-03	9.050	9.050	8.810	8.850	8.850	11,035,027
2024-01-02	8.900	9.250	8.870	9.000	9.000	23,759,991
2023-12-29	8.650	8.960	8.650	8.900	8.900	26,010,155
2023-12-28	8.530	8.820	8.320	8.710	8.710	26,770,475
2023-12-27	8.360	8.690	8.360	8.550	8.550	15,953,400
2023-12-26	8.740	8.820	8.400	8.420	8.420	17,365,787
2023-12-25	8.500	9.090	8.430	8.670	8.670	37,571,124
2023-12-22	8.660	8.670	8.250	8.300	8.300	19,562,250
2023-12-21	8.590	8.730	8.410	8.640	8.640	17,310,455
2023-12-20	8.640	8.770	8.420	8.590	8.590	20,090,850
2023-12-19	8.780	8.800	8.520	8.630	8.630	16,769,967
2023-12-18	8.810	9.110	8.650	8.760	8.760	22,621,703
2023-12-15	8.930	8.990	8.690	8.780	8.780	20,872,480
2023-12-14	9.000	9.140	8.940	8.940	8.940	17,098,650
2023-12-13	9.200	9.540	8.950	9.010	9.010	29,917,741
2023-12-12	9.320	9.410	9.120	9.200	9.200	20,191,514
2023-12-11	9.100	9.350	8.980	9.320	9.320	30,435,016
2023-12-08	9.460	9.530	9.090	9.150	9.150	32,070,941
2023-12-07	9.330	9.730	9.090	9.420	9.420	48,264,261
2023-12-06	9.730	9.870	9.330	9.400	9.400	67,741,672
2023-12-05	9.450	10.370	9.450	9.880	9.880	91,244,242
2023-12-04	9.350	10.160	9.300	9.450	9.450	74,409,879
2023-12-01	9.120	9.500	8.950	9.310	9.310	53,821,776
2023-11-30	9.250	9.360	9.040	9.230	9.230	42,968,621
2023-11-29	9.290	9.640	8.990	9.340	9.340	92,641,442
2023-11-28	8.450	9.320	8.350	9.320	9.320	69,026,966
2023-11-27	8.680	8.740	8.310	8.470	8.470	41,814,740
2023-11-24	8.890	8.920	8.640	8.660	8.660	21,796,747
2023-11-23	8.500	9.080	8.380	8.870	8.870	53,563,023
2023-11-22	8.690	8.760	8.530	8.530	8.530	18,537,538
2023-11-21	8.880	8.970	8.670	8.700	8.700	25,201,062
2023-11-20	8.960	9.020	8.760	8.880	8.880	23,450,567
2023-11-17	8.800	9.030	8.710	8.930	8.930	24,082,061
2023-11-16	8.990	9.010	8.800	8.840	8.840	28,989,807
2023-11-15	9.300	9.350	8.980	9.040	9.040	42,151,312
2023-11-14	9.130	9.740	9.050	9.210	9.210	59,463,261
2023-11-13	8.950	9.180	8.880	9.040	9.040	30,632,546
2023-11-10	8.880	9.190	8.620	9.010	9.010	43,947,263
2023-11-09	9.120	9.150	8.800	8.860	8.860	43,705,579
2023-11-08	9.030	9.320	8.840	9.250	9.250	73,551,509
2023-11-07	8.510	9.480	8.450	9.140	9.140	104,278,896
2023-11-06	8.300	8.810	8.300	8.690	8.690	84,129,507
2023-11-03	9.200	9.390	8.440	8.480	8.480	115,389,691
2023-11-02	8.630	8.830	8.130	8.830	8.830	137,918,392
2023-11-01	7.290	8.030	7.240	8.030	8.030	56,659,706
2023-10-31	7.370	7.450	7.200	7.300	7.300	18,050,084
2023-10-30	7.430	7.500	7.330	7.360	7.360	24,196,525

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.