Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.570	10.640	9.150	10.220	10.125	41,911,654
2023-04-26	9.550	9.930	9.520	9.670	9.581	21,071,069
2023-04-25	9.340	9.620	9.250	9.620	9.531	14,063,872
2023-04-24	9.500	9.650	9.230	9.340	9.254	13,823,982
2023-04-21	9.770	9.770	9.450	9.480	9.392	16,493,847
2023-04-20	9.880	9.960	9.750	9.790	9.699	18,447,471
2023-04-19	9.780	9.960	9.610	9.960	9.868	30,910,760
2023-04-18	9.740	9.840	9.520	9.550	9.462	19,065,293
2023-04-17	9.630	10.100	9.580	9.780	9.689	30,177,184
2023-04-14	9.330	9.760	9.230	9.650	9.561	35,433,125
2023-04-13	9.180	9.360	9.100	9.210	9.125	15,438,582
2023-04-12	9.290	9.460	9.180	9.200	9.115	16,917,486
2023-04-11	9.490	9.510	9.260	9.340	9.254	14,529,853
2023-04-10	9.600	9.680	9.410	9.480	9.392	17,268,024
2023-04-07	9.680	9.790	9.510	9.530	9.442	14,122,737
2023-04-06	9.470	9.870	9.340	9.730	9.640	25,393,654
2023-04-04	9.240	9.800	9.160	9.510	9.422	32,721,179
2023-04-03	9.210	9.310	9.100	9.260	9.174	25,330,995
2023-03-31	9.160	9.560	9.080	9.440	9.353	32,142,426
2023-03-30	9.560	9.640	9.090	9.140	9.055	45,219,187
2023-03-29	9.990	10.240	9.510	9.650	9.561	79,465,669
2023-03-28	8.410	9.310	8.360	9.310	9.224	17,568,135
2023-03-27	8.680	8.690	8.450	8.460	8.382	6,779,604
2023-03-24	8.560	8.700	8.480	8.600	8.520	8,205,612
2023-03-23	8.660	8.660	8.510	8.560	8.481	6,857,724
2023-03-22	8.800	8.830	8.620	8.670	8.590	8,388,099
2023-03-21	8.330	8.680	8.330	8.670	8.590	12,356,400
2023-03-20	8.400	8.470	8.270	8.280	8.203	9,287,966
2023-03-17	8.400	8.510	8.350	8.480	8.402	7,027,017
2023-03-16	8.480	8.560	8.310	8.320	8.243	7,665,164
2023-03-15	8.500	8.610	8.470	8.530	8.451	7,901,673
2023-03-14	8.550	8.610	8.260	8.450	8.372	12,152,069
2023-03-13	8.760	8.800	8.200	8.500	8.421	20,841,924
2023-03-10	8.960	9.240	8.910	8.930	8.847	14,810,866
2023-03-09	9.130	9.140	8.970	8.980	8.897	9,241,233
2023-03-08	9.040	9.170	8.930	9.140	9.055	10,371,386
2023-03-07	9.150	9.330	9.050	9.070	8.986	18,565,896
2023-03-06	9.230	9.270	9.070	9.110	9.026	9,795,067
2023-03-03	8.960	9.280	8.960	9.240	9.154	16,191,172
2023-03-02	9.140	9.170	8.990	8.990	8.907	8,007,654
2023-03-01	9.050	9.140	9.000	9.130	9.046	7,865,369
2023-02-28	8.980	9.070	8.950	9.050	8.966	6,270,300
2023-02-27	9.120	9.150	8.980	9.010	8.927	7,920,638
2023-02-24	9.180	9.210	9.090	9.150	9.065	7,450,551
2023-02-23	9.290	9.350	9.160	9.200	9.115	10,746,875
2023-02-22	9.220	9.350	9.210	9.270	9.184	9,699,269
2023-02-21	9.420	9.450	9.240	9.290	9.204	17,954,106
2023-02-20	8.900	9.560	8.780	9.410	9.323	36,241,124
2023-02-17	8.920	8.960	8.740	8.900	8.818	12,243,797
2023-02-16	9.090	9.200	8.800	8.920	8.837	21,927,438
2023-02-15	8.980	9.170	8.950	9.040	8.956	16,793,651
2023-02-14	9.000	9.010	8.870	8.930	8.847	10,151,414
2023-02-13	9.100	9.110	8.950	9.000	8.917	11,830,556
2023-02-10	9.010	9.210	8.980	9.090	9.006	15,135,716
2023-02-09	8.990	9.170	8.950	9.050	8.966	13,908,706
2023-02-08	9.090	9.100	8.980	8.980	8.897	9,661,592
2023-02-07	9.100	9.200	9.040	9.110	9.026	11,709,047
2023-02-06	9.200	9.300	9.060	9.100	9.016	14,674,651
2023-02-03	9.310	9.590	9.220	9.270	9.184	26,093,317
2023-02-02	9.410	9.640	9.350	9.360	9.273	18,905,595

← NewerPage 15 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.