Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.370	7.630	7.350	7.500	7.500	30,147,729
2023-10-26	7.320	7.440	7.260	7.400	7.400	21,261,418
2023-10-25	7.280	7.560	7.210	7.390	7.390	30,495,437
2023-10-24	7.030	7.350	6.900	7.280	7.280	33,128,569
2023-10-23	6.860	7.370	6.760	7.050	7.050	39,325,404
2023-10-20	6.750	7.050	6.710	6.820	6.820	15,975,812
2023-10-19	7.100	7.100	6.820	6.830	6.830	26,510,208
2023-10-18	7.060	7.290	7.000	7.190	7.190	24,122,843
2023-10-17	7.250	7.280	7.070	7.110	7.110	18,593,800
2023-10-16	7.450	7.450	7.190	7.240	7.240	28,795,311
2023-10-13	7.230	7.760	7.190	7.470	7.470	43,718,603
2023-10-12	7.060	7.290	7.040	7.260	7.260	22,057,283
2023-10-11	7.110	7.130	7.000	7.010	7.010	13,016,905
2023-10-10	7.320	7.320	7.100	7.120	7.120	16,572,804
2023-10-09	7.200	7.330	7.200	7.290	7.290	15,378,966
2023-09-28	7.060	7.290	7.050	7.210	7.210	16,567,944
2023-09-27	7.030	7.110	6.980	7.040	7.040	8,096,156
2023-09-26	7.110	7.140	7.000	7.020	7.020	8,471,400
2023-09-25	7.120	7.230	7.090	7.110	7.110	9,449,124
2023-09-22	6.960	7.170	6.960	7.170	7.170	14,332,599
2023-09-21	7.090	7.160	6.970	6.980	6.980	13,099,800
2023-09-20	7.190	7.230	7.030	7.050	7.050	12,924,100
2023-09-19	7.330	7.330	7.190	7.210	7.210	10,473,199
2023-09-18	7.130	7.380	7.070	7.340	7.340	16,002,405
2023-09-15	7.210	7.240	7.120	7.160	7.160	11,466,839
2023-09-14	7.270	7.280	7.140	7.180	7.180	12,266,600
2023-09-13	7.460	7.500	7.210	7.280	7.280	13,773,300
2023-09-12	7.450	7.550	7.420	7.510	7.510	12,354,891
2023-09-11	7.300	7.500	7.190	7.450	7.450	18,169,182
2023-09-08	7.230	7.270	7.190	7.250	7.250	7,719,567
2023-09-07	7.420	7.440	7.250	7.260	7.260	12,489,941
2023-09-06	7.400	7.470	7.340	7.440	7.440	10,353,861
2023-09-05	7.510	7.510	7.390	7.400	7.400	11,134,290
2023-09-04	7.380	7.520	7.370	7.520	7.520	16,407,027
2023-09-01	7.260	7.390	7.260	7.380	7.380	15,271,950
2023-08-31	7.420	7.450	7.250	7.260	7.260	14,237,745
2023-08-30	7.470	7.570	7.350	7.410	7.410	18,831,490
2023-08-29	7.150	7.510	7.140	7.430	7.430	25,974,222
2023-08-28	7.700	7.770	7.180	7.230	7.230	37,271,707
2023-08-25	7.550	7.580	7.300	7.380	7.380	15,481,635
2023-08-24	7.620	7.710	7.570	7.570	7.570	10,389,705
2023-08-23	7.800	7.820	7.640	7.650	7.650	7,232,500
2023-08-22	7.760	7.840	7.600	7.790	7.790	11,358,250
2023-08-21	7.820	7.900	7.710	7.720	7.720	9,586,013
2023-08-18	8.020	8.070	7.800	7.800	7.800	12,129,274
2023-08-17	7.940	8.040	7.850	8.040	8.040	9,427,560
2023-08-16	8.020	8.050	7.940	7.970	7.970	8,934,095
2023-08-15	8.080	8.180	7.980	8.020	8.020	12,110,338
2023-08-14	8.040	8.100	7.910	8.080	8.080	13,233,762
2023-08-11	8.290	8.290	8.050	8.070	8.070	17,192,887
2023-08-10	8.370	8.390	8.240	8.270	8.270	13,892,282
2023-08-09	8.370	8.440	8.320	8.360	8.360	12,980,137
2023-08-08	8.540	8.550	8.350	8.400	8.400	16,536,155
2023-08-07	8.600	8.660	8.490	8.510	8.510	17,605,982
2023-08-04	8.580	8.720	8.580	8.680	8.680	20,444,118
2023-08-03	8.660	8.740	8.610	8.660	8.660	13,073,791
2023-08-02	8.670	8.780	8.590	8.700	8.700	14,349,725
2023-08-01	8.720	8.860	8.570	8.710	8.710	29,589,921
2023-07-31	8.580	8.710	8.550	8.710	8.710	23,039,017
2023-07-28	8.350	8.570	8.250	8.540	8.540	21,318,749

← NewerPage 13 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.