Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.150	11.490	10.820	11.170	11.067	49,063,974
2022-07-29	11.010	11.710	10.970	11.310	11.205	61,804,461
2022-07-28	11.070	11.590	10.940	11.000	10.898	44,282,241
2022-07-27	10.850	11.180	10.750	11.040	10.938	38,136,128
2022-07-26	10.900	11.200	10.580	10.970	10.868	41,686,129
2022-07-25	11.500	11.510	10.720	10.890	10.789	67,983,372
2022-07-22	11.250	12.030	11.200	11.510	11.403	108,413,998
2022-07-21	10.270	11.460	9.850	11.460	11.354	110,561,061
2022-07-20	9.990	10.670	9.820	10.420	10.324	69,910,928
2022-07-19	9.650	10.090	9.510	9.730	9.640	48,249,486
2022-07-18	9.150	9.850	9.140	9.580	9.491	40,494,660
2022-07-15	9.350	9.870	9.160	9.160	9.075	36,742,059
2022-07-14	9.260	9.570	9.150	9.410	9.323	31,009,951
2022-07-13	9.090	9.350	9.090	9.290	9.204	23,318,391
2022-07-12	9.210	9.540	9.180	9.220	9.135	32,389,756
2022-07-11	9.850	9.950	9.260	9.380	9.293	37,075,634
2022-07-08	10.030	10.100	9.710	9.710	9.620	42,757,744
2022-07-07	9.700	10.330	9.610	10.130	10.036	59,633,374
2022-07-06	9.650	10.040	9.560	9.800	9.709	45,829,017
2022-07-05	9.730	9.920	9.510	9.650	9.561	41,471,413
2022-07-04	9.720	10.060	9.680	9.800	9.709	44,126,561
2022-07-01	10.000	10.060	9.500	9.740	9.650	55,554,906
2022-06-30	10.010	10.350	9.740	10.010	9.917	92,388,821
2022-06-29	11.510	11.700	10.660	10.660	10.561	84,906,468
2022-06-28	11.910	12.350	11.610	11.840	11.730	114,816,400
2022-06-27	11.640	12.280	11.390	11.820	11.711	116,698,901
2022-06-24	11.980	12.880	11.900	12.060	11.948	146,982,214
2022-06-23	12.160	12.670	11.080	11.910	11.800	183,635,958
2022-06-22	11.030	12.000	11.030	12.000	11.889	128,728,555
2022-06-21	9.900	10.910	9.720	10.910	10.809	134,349,092
2022-06-20	9.810	10.500	9.730	9.920	9.828	139,426,066
2022-06-17	9.050	9.790	9.050	9.790	9.699	92,367,514
2022-06-16	9.500	9.650	8.810	8.900	8.818	137,844,723
2022-06-15	10.460	11.250	9.620	9.620	9.531	173,082,540
2022-06-14	10.150	11.130	9.830	10.690	10.591	176,316,134
2022-06-13	10.630	11.470	9.950	10.120	10.026	180,128,577
2022-06-10	9.420	10.430	8.860	10.430	10.333	169,094,506
2022-06-09	9.550	9.550	9.550	9.550	9.392	16,839,757
2022-06-08	7.810	8.680	7.440	8.680	8.537	59,686,261
2022-06-07	8.050	8.250	7.810	7.890	7.760	55,329,656
2022-06-06	7.840	7.900	7.500	7.780	7.652	42,443,346
2022-06-02	7.680	8.000	7.590	7.860	7.730	47,052,853
2022-06-01	7.850	8.020	7.750	7.800	7.671	49,190,534
2022-05-31	7.900	7.950	7.590	7.750	7.622	56,746,143
2022-05-30	7.670	8.080	7.430	8.060	7.927	68,757,877
2022-05-27	7.550	7.840	7.460	7.640	7.514	54,966,857
2022-05-26	7.650	7.780	7.270	7.380	7.258	39,043,908
2022-05-25	7.300	7.740	7.260	7.650	7.524	47,222,028
2022-05-24	8.180	8.180	7.290	7.410	7.288	66,475,181
2022-05-23	7.640	8.150	7.610	8.060	7.927	58,722,151
2022-05-20	7.520	7.730	7.450	7.610	7.484	47,565,121
2022-05-19	7.300	7.630	7.160	7.580	7.455	62,144,080
2022-05-18	7.070	7.700	7.010	7.440	7.317	81,747,529
2022-05-17	7.020	7.230	6.920	7.000	6.884	46,111,694
2022-05-16	6.770	7.160	6.660	7.140	7.022	58,344,297
2022-05-13	6.420	6.830	6.400	6.800	6.688	44,977,599
2022-05-12	6.310	6.580	6.300	6.430	6.324	25,367,643
2022-05-11	6.390	6.700	6.360	6.410	6.304	44,949,493
2022-05-10	6.170	6.390	6.100	6.360	6.255	24,265,500
2022-05-09	6.150	6.390	6.020	6.370	6.265	25,909,390

← NewerPage 18 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.