Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 9.480 | 9.530 | 9.320 | 9.440 | 9.353 | 21,268,204 |
| 2023-01-31 | 9.440 | 9.570 | 9.360 | 9.470 | 9.382 | 16,881,655 |
| 2023-01-30 | 9.870 | 9.880 | 9.370 | 9.440 | 9.353 | 36,544,606 |
| 2023-01-20 | 9.370 | 9.840 | 9.290 | 9.660 | 9.571 | 46,432,143 |
| 2023-01-19 | 8.600 | 9.500 | 8.600 | 9.360 | 9.273 | 46,104,172 |
| 2023-01-18 | 9.000 | 9.090 | 8.660 | 8.720 | 8.639 | 29,249,090 |
| 2023-01-17 | 9.300 | 9.380 | 8.830 | 9.040 | 8.956 | 46,559,433 |
| 2023-01-16 | 9.090 | 9.860 | 8.860 | 9.680 | 9.590 | 64,192,832 |
| 2023-01-13 | 8.850 | 9.370 | 8.770 | 9.080 | 8.996 | 56,261,756 |
| 2023-01-12 | 8.340 | 8.800 | 8.340 | 8.710 | 8.629 | 32,371,996 |
| 2023-01-11 | 8.100 | 8.660 | 8.070 | 8.470 | 8.392 | 28,458,093 |
| 2023-01-10 | 8.140 | 8.270 | 8.050 | 8.180 | 8.104 | 12,498,053 |
| 2023-01-09 | 8.140 | 8.340 | 8.080 | 8.190 | 8.114 | 17,720,488 |
| 2023-01-06 | 8.050 | 8.140 | 8.000 | 8.020 | 7.946 | 10,934,222 |
| 2023-01-05 | 8.000 | 8.080 | 7.920 | 8.080 | 8.005 | 12,397,469 |
| 2023-01-04 | 7.780 | 8.100 | 7.710 | 8.060 | 7.985 | 17,202,694 |
| 2023-01-03 | 7.750 | 7.960 | 7.650 | 7.840 | 7.767 | 11,110,954 |
| 2022-12-30 | 7.900 | 7.920 | 7.740 | 7.760 | 7.688 | 8,797,536 |
| 2022-12-29 | 7.780 | 7.910 | 7.700 | 7.740 | 7.668 | 10,586,186 |
| 2022-12-28 | 8.060 | 8.080 | 7.850 | 7.850 | 7.777 | 10,571,063 |
| 2022-12-27 | 8.290 | 8.290 | 7.960 | 8.140 | 8.065 | 12,998,820 |
| 2022-12-26 | 7.960 | 8.300 | 7.830 | 8.240 | 8.164 | 13,066,214 |
| 2022-12-23 | 8.290 | 8.350 | 7.910 | 7.960 | 7.886 | 16,800,164 |
| 2022-12-22 | 8.480 | 8.700 | 8.190 | 8.300 | 8.223 | 15,314,762 |
| 2022-12-21 | 8.690 | 8.720 | 8.320 | 8.520 | 8.441 | 25,662,067 |
| 2022-12-20 | 8.380 | 8.820 | 8.320 | 8.740 | 8.659 | 28,225,400 |
| 2022-12-19 | 8.760 | 8.930 | 8.360 | 8.430 | 8.352 | 21,632,005 |
| 2022-12-16 | 8.450 | 9.110 | 8.420 | 8.700 | 8.619 | 32,105,660 |
| 2022-12-15 | 8.400 | 8.530 | 8.280 | 8.380 | 8.302 | 15,349,448 |
| 2022-12-14 | 8.300 | 8.470 | 8.300 | 8.350 | 8.273 | 9,319,810 |
| 2022-12-13 | 8.540 | 8.650 | 8.320 | 8.370 | 8.293 | 13,433,486 |
| 2022-12-12 | 8.610 | 8.620 | 8.450 | 8.540 | 8.461 | 13,949,280 |
| 2022-12-09 | 8.690 | 8.870 | 8.580 | 8.630 | 8.550 | 17,906,648 |
| 2022-12-08 | 8.790 | 9.010 | 8.670 | 8.710 | 8.629 | 29,932,930 |
| 2022-12-07 | 8.450 | 9.270 | 8.400 | 8.900 | 8.818 | 48,149,316 |
| 2022-12-06 | 8.260 | 9.000 | 8.150 | 8.650 | 8.570 | 48,326,322 |
| 2022-12-05 | 8.120 | 8.280 | 8.040 | 8.270 | 8.193 | 14,466,430 |
| 2022-12-02 | 8.170 | 8.200 | 8.000 | 8.020 | 7.946 | 11,540,373 |
| 2022-12-01 | 8.490 | 8.520 | 8.150 | 8.170 | 8.094 | 19,085,549 |
| 2022-11-30 | 8.060 | 8.460 | 8.040 | 8.390 | 8.312 | 26,712,286 |
| 2022-11-29 | 7.770 | 8.300 | 7.770 | 8.110 | 8.035 | 16,855,400 |
| 2022-11-28 | 7.690 | 7.830 | 7.500 | 7.830 | 7.758 | 8,499,896 |
| 2022-11-25 | 7.940 | 7.960 | 7.760 | 7.790 | 7.718 | 7,258,003 |
| 2022-11-24 | 8.080 | 8.120 | 7.870 | 7.910 | 7.837 | 9,731,885 |
| 2022-11-23 | 7.840 | 8.160 | 7.800 | 8.080 | 8.005 | 15,029,207 |
| 2022-11-22 | 8.120 | 8.130 | 7.820 | 7.880 | 7.807 | 11,944,131 |
| 2022-11-21 | 8.010 | 8.100 | 7.850 | 8.070 | 7.995 | 10,060,034 |
| 2022-11-18 | 8.280 | 8.280 | 8.000 | 8.080 | 8.005 | 12,498,641 |
| 2022-11-17 | 8.310 | 8.350 | 8.170 | 8.210 | 8.134 | 12,913,996 |
| 2022-11-16 | 8.450 | 8.690 | 8.360 | 8.390 | 8.312 | 22,985,073 |
| 2022-11-15 | 8.340 | 8.520 | 8.260 | 8.460 | 8.382 | 17,739,306 |
| 2022-11-14 | 8.510 | 8.520 | 8.150 | 8.470 | 8.392 | 15,847,826 |
| 2022-11-11 | 8.450 | 8.450 | 8.250 | 8.340 | 8.263 | 12,499,609 |
| 2022-11-10 | 8.240 | 8.390 | 8.130 | 8.260 | 8.184 | 10,568,894 |
| 2022-11-09 | 8.280 | 8.470 | 8.250 | 8.260 | 8.184 | 10,353,031 |
| 2022-11-08 | 8.410 | 8.450 | 8.190 | 8.240 | 8.164 | 10,268,760 |
| 2022-11-07 | 8.340 | 8.540 | 8.290 | 8.340 | 8.263 | 14,203,099 |
| 2022-11-04 | 8.200 | 8.390 | 8.190 | 8.330 | 8.253 | 14,251,008 |
| 2022-11-03 | 8.040 | 8.260 | 8.020 | 8.140 | 8.065 | 12,053,529 |
| 2022-11-02 | 7.910 | 8.150 | 7.860 | 8.120 | 8.045 | 15,954,922 |
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.