Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.470	8.620	8.380	8.400	8.400	19,452,634
2023-07-26	8.560	8.570	8.400	8.420	8.420	15,387,553
2023-07-25	8.500	8.670	8.440	8.640	8.560	23,961,650
2023-07-24	8.410	8.520	8.340	8.400	8.322	16,488,492
2023-07-21	8.510	8.590	8.380	8.410	8.332	20,858,942
2023-07-20	8.810	8.850	8.560	8.580	8.501	26,743,595
2023-07-19	8.920	8.950	8.730	8.810	8.728	26,977,530
2023-07-18	8.900	9.140	8.710	9.020	8.937	45,186,651
2023-07-17	9.320	9.320	8.830	8.880	8.798	74,414,255
2023-07-14	10.650	10.650	9.810	9.810	9.719	50,569,092
2023-07-13	11.000	11.050	10.780	10.900	10.799	27,755,037
2023-07-12	11.610	11.640	11.020	11.090	10.987	42,456,487
2023-07-11	11.440	11.830	11.090	11.600	11.493	50,048,597
2023-07-10	11.660	11.790	11.100	11.300	11.195	52,987,215
2023-07-07	11.380	11.920	11.320	11.730	11.621	52,269,701
2023-07-06	11.540	11.660	11.130	11.410	11.304	50,052,964
2023-07-05	11.920	11.970	11.500	11.540	11.433	43,290,360
2023-07-04	11.450	12.160	11.400	11.920	11.810	70,974,605
2023-07-03	11.470	11.570	11.080	11.370	11.265	46,106,907
2023-06-30	10.910	11.550	10.910	11.400	11.294	56,066,744
2023-06-29	10.890	11.070	10.580	10.840	10.740	40,356,721
2023-06-28	10.400	10.900	10.260	10.820	10.720	54,986,088
2023-06-27	9.760	10.480	9.720	10.390	10.294	40,772,369
2023-06-26	9.890	10.140	9.730	9.760	9.670	18,941,826
2023-06-21	10.200	10.270	9.890	9.920	9.828	23,719,977
2023-06-20	10.370	10.420	10.120	10.200	10.106	23,224,641
2023-06-19	10.540	10.940	10.280	10.290	10.195	39,172,290
2023-06-16	10.380	10.760	10.300	10.620	10.522	30,538,303
2023-06-15	10.270	10.430	10.110	10.330	10.234	26,689,471
2023-06-14	10.450	10.980	10.300	10.430	10.333	41,229,820
2023-06-13	10.510	10.720	10.440	10.490	10.393	22,252,769
2023-06-12	10.300	10.660	10.090	10.510	10.413	30,349,454
2023-06-09	10.300	10.500	10.260	10.340	10.244	20,447,586
2023-06-08	10.400	10.450	10.100	10.240	10.145	21,909,185
2023-06-07	10.320	10.700	10.290	10.580	10.482	24,108,064
2023-06-06	10.530	10.690	10.270	10.330	10.234	24,915,043
2023-06-05	10.670	10.770	10.450	10.540	10.442	26,025,512
2023-06-02	10.710	10.900	10.570	10.770	10.670	23,278,027
2023-06-01	10.860	11.150	10.650	10.710	10.611	44,497,449
2023-05-31	11.140	11.150	10.830	10.860	10.759	25,409,534
2023-05-30	10.970	11.270	10.820	10.980	10.878	37,038,025
2023-05-29	10.560	11.620	10.360	11.120	11.017	60,233,198
2023-05-26	10.520	10.760	10.160	10.560	10.462	36,326,546
2023-05-25	10.170	10.560	10.090	10.530	10.433	29,144,890
2023-05-24	10.380	10.660	10.210	10.230	10.135	30,361,448
2023-05-23	10.640	10.900	10.360	10.380	10.284	27,025,650
2023-05-22	10.790	10.970	10.300	10.680	10.581	44,465,655
2023-05-19	10.050	11.040	9.920	10.700	10.601	64,102,714
2023-05-18	10.450	10.450	9.640	10.040	9.947	43,919,093
2023-05-17	10.350	10.650	10.220	10.400	10.304	30,008,890
2023-05-16	11.500	11.660	10.350	10.350	10.254	58,555,715
2023-05-15	11.650	11.720	11.160	11.500	11.394	34,052,857
2023-05-12	11.450	12.040	11.120	11.770	11.661	44,810,511
2023-05-11	11.700	11.970	11.300	11.690	11.582	44,011,003
2023-05-10	11.350	12.370	11.250	12.030	11.919	68,436,235
2023-05-09	11.690	11.980	11.290	11.300	11.195	57,568,260
2023-05-08	11.580	12.150	11.240	11.700	11.592	82,877,258
2023-05-05	10.160	11.060	10.100	11.060	10.958	49,711,960
2023-05-04	10.190	10.300	10.050	10.050	9.957	20,156,155
2023-04-28	10.100	10.450	10.100	10.220	10.125	30,086,680

← NewerPage 14 of 21 · 1,212 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.