Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.630	7.930	7.630	7.900	7.827	11,593,610
2022-10-31	7.410	7.650	7.410	7.610	7.540	9,663,900
2022-10-28	7.810	7.880	7.420	7.500	7.431	13,304,394
2022-10-27	7.980	8.120	7.890	7.900	7.827	13,651,427
2022-10-26	7.940	8.170	7.860	8.030	7.956	14,389,263
2022-10-25	7.860	7.990	7.650	7.950	7.876	10,632,690
2022-10-24	7.900	8.070	7.810	7.820	7.748	10,603,091
2022-10-21	7.870	8.050	7.820	7.940	7.867	11,471,384
2022-10-20	7.890	7.990	7.730	7.830	7.758	10,115,324
2022-10-19	7.990	8.090	7.910	7.950	7.876	8,439,998
2022-10-18	8.080	8.180	7.900	8.030	7.956	16,151,925
2022-10-17	7.750	8.350	7.750	8.070	7.995	25,109,658
2022-10-14	7.640	7.790	7.600	7.750	7.678	11,150,614
2022-10-13	7.580	7.690	7.480	7.590	7.520	9,975,245
2022-10-12	7.330	7.600	7.270	7.590	7.520	11,993,682
2022-10-11	7.250	7.390	7.150	7.370	7.302	9,719,822
2022-10-10	7.380	7.480	7.160	7.190	7.123	9,738,064
2022-09-30	7.570	7.580	7.370	7.380	7.312	8,361,879
2022-09-29	7.710	7.760	7.450	7.510	7.441	9,901,022
2022-09-28	7.940	8.010	7.590	7.590	7.520	12,447,084
2022-09-27	7.880	8.060	7.740	7.950	7.876	11,629,818
2022-09-26	7.850	8.050	7.800	7.800	7.728	11,939,881
2022-09-23	8.280	8.360	8.010	8.040	7.966	10,971,032
2022-09-22	8.360	8.600	8.300	8.320	8.243	9,616,589
2022-09-21	8.440	8.500	8.200	8.440	8.362	9,597,100
2022-09-20	8.280	8.520	8.240	8.440	8.362	11,905,298
2022-09-19	8.400	8.460	8.100	8.190	8.114	11,727,562
2022-09-16	8.480	8.640	8.310	8.380	8.302	12,839,532
2022-09-15	8.850	8.930	8.450	8.520	8.441	13,201,433
2022-09-14	8.710	8.860	8.670	8.810	8.728	11,054,612
2022-09-13	8.970	9.090	8.810	8.970	8.887	11,895,381
2022-09-09	8.900	8.980	8.780	8.940	8.857	9,073,844
2022-09-08	9.180	9.280	8.930	8.980	8.897	14,158,165
2022-09-07	9.140	9.380	9.060	9.180	9.095	21,308,239
2022-09-06	8.950	9.110	8.900	9.070	8.986	12,936,056
2022-09-05	8.980	9.050	8.820	8.840	8.758	10,351,558
2022-09-02	8.720	9.080	8.720	9.000	8.917	12,949,196
2022-09-01	8.650	8.840	8.610	8.710	8.629	12,937,192
2022-08-31	9.100	9.100	8.520	8.570	8.491	20,534,865
2022-08-30	9.230	9.340	9.040	9.120	9.036	11,556,466
2022-08-29	9.080	9.280	8.980	9.260	9.174	12,721,140
2022-08-26	9.370	9.460	9.160	9.230	9.145	14,234,123
2022-08-25	9.270	9.500	9.150	9.350	9.263	15,118,733
2022-08-24	9.730	9.910	9.290	9.300	9.214	22,239,883
2022-08-23	9.600	9.940	9.600	9.750	9.660	22,097,052
2022-08-22	9.530	9.980	9.420	9.780	9.689	37,659,607
2022-08-19	9.600	9.680	9.200	9.290	9.204	21,533,141
2022-08-18	9.640	9.760	9.540	9.590	9.501	17,935,602
2022-08-17	9.860	9.900	9.450	9.680	9.590	32,532,408
2022-08-16	9.790	10.030	9.750	9.850	9.759	20,638,605
2022-08-15	9.890	9.950	9.730	9.800	9.709	19,159,650
2022-08-12	10.200	10.380	9.910	9.940	9.848	29,115,688
2022-08-11	10.150	10.360	9.980	10.200	10.106	30,441,600
2022-08-10	9.900	10.380	9.710	10.270	10.175	41,531,688
2022-08-09	10.080	10.210	9.870	9.900	9.808	24,567,415
2022-08-08	10.020	10.370	9.910	10.100	10.007	26,489,308
2022-08-05	10.190	10.270	9.890	10.140	10.046	22,538,982
2022-08-04	10.320	10.550	9.930	10.180	10.086	32,284,353
2022-08-03	10.520	11.110	10.300	10.420	10.324	46,153,147
2022-08-02	10.930	10.930	10.300	10.350	10.254	46,151,772

← NewerPage 17 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.