Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.200	6.360	6.100	6.160	6.058	25,955,724
2022-05-05	6.130	6.660	6.080	6.450	6.343	36,439,418
2022-04-29	5.850	6.230	5.700	6.170	6.068	33,733,215
2022-04-28	5.940	6.080	5.660	5.780	5.685	27,304,021
2022-04-27	5.700	6.040	5.610	6.010	5.911	38,914,392
2022-04-26	6.370	6.440	5.720	5.730	5.635	43,839,634
2022-04-25	6.900	6.920	6.350	6.350	6.245	46,178,533
2022-04-22	7.600	7.690	6.850	7.060	6.943	64,648,961
2022-04-21	8.700	8.760	7.610	7.610	7.484	74,612,999
2022-04-20	7.680	8.450	7.600	8.450	8.310	61,727,681
2022-04-19	7.520	7.690	7.440	7.680	7.553	25,906,793
2022-04-18	7.150	7.790	7.120	7.600	7.474	40,062,772
2022-04-15	7.170	7.360	7.070	7.150	7.032	22,152,520
2022-04-14	7.380	7.570	7.290	7.340	7.219	25,792,926
2022-04-13	7.580	7.760	7.250	7.290	7.170	29,986,971
2022-04-12	7.530	7.770	7.510	7.730	7.602	23,300,188
2022-04-11	7.800	7.980	7.540	7.610	7.484	31,883,641
2022-04-08	8.160	8.190	7.880	8.000	7.868	28,960,718
2022-04-07	8.160	8.380	8.030	8.070	7.937	34,928,509
2022-04-06	8.220	8.550	8.120	8.410	8.271	38,929,316
2022-04-01	8.300	8.630	8.180	8.300	8.163	44,929,730
2022-03-31	8.410	8.810	8.300	8.460	8.320	70,340,696
2022-03-30	9.400	9.410	8.800	8.810	8.664	109,568,640
2022-03-29	10.540	10.610	9.780	9.780	9.618	87,902,775
2022-03-28	9.850	11.030	9.510	10.870	10.690	119,897,636
2022-03-25	10.200	10.800	9.950	10.030	9.864	101,728,326
2022-03-24	10.640	10.980	9.460	9.910	9.746	117,363,367
2022-03-23	9.980	10.400	9.500	10.400	10.228	56,393,680
2022-03-22	8.750	9.450	8.450	9.450	9.294	89,650,936
2022-03-21	8.390	8.590	8.100	8.590	8.448	105,727,963
2022-03-18	7.110	7.810	6.960	7.810	7.681	48,831,472
2022-03-17	7.140	7.370	7.050	7.100	6.983	41,093,058
2022-03-16	7.080	7.450	6.350	7.280	7.160	64,054,376
2022-03-15	6.580	7.240	6.380	7.050	6.934	51,659,734
2022-03-14	6.700	6.810	6.580	6.580	6.471	9,603,532
2022-03-11	6.600	6.770	6.480	6.740	6.629	11,310,300
2022-03-10	6.730	6.850	6.650	6.660	6.550	11,247,306
2022-03-09	6.760	6.850	6.280	6.650	6.540	24,114,446
2022-03-08	7.180	7.280	6.740	6.750	6.639	18,285,397
2022-03-07	7.360	7.390	7.170	7.200	7.081	11,120,760
2022-03-04	7.650	7.660	7.330	7.380	7.258	12,573,914
2022-03-03	7.650	7.790	7.530	7.660	7.533	12,453,305
2022-03-02	7.710	7.860	7.630	7.660	7.533	12,510,400
2022-03-01	7.580	7.790	7.510	7.740	7.612	17,286,257
2022-02-28	7.460	7.640	7.220	7.550	7.425	15,213,521
2022-02-25	7.500	7.780	7.420	7.440	7.317	18,967,191
2022-02-24	7.370	7.930	7.300	7.440	7.317	27,463,064
2022-02-23	7.250	7.520	7.220	7.440	7.317	10,514,935
2022-02-22	7.440	7.440	7.180	7.220	7.101	11,080,800
2022-02-21	7.230	7.490	7.230	7.460	7.337	12,092,933
2022-02-18	7.250	7.280	7.150	7.270	7.150	7,335,510
2022-02-17	7.300	7.420	7.230	7.240	7.120	8,682,767
2022-02-16	7.270	7.340	7.210	7.310	7.189	6,659,960
2022-02-15	7.140	7.320	7.100	7.240	7.120	7,798,000
2022-02-14	7.250	7.380	7.100	7.180	7.061	7,577,965
2022-02-11	7.500	7.500	7.220	7.250	7.130	13,200,281
2022-02-10	7.730	7.730	7.520	7.540	7.415	9,486,483
2022-02-09	7.490	7.680	7.410	7.650	7.524	11,430,397
2022-02-08	7.460	7.580	7.280	7.490	7.366	9,449,356
2022-02-07	7.460	7.690	7.390	7.450	7.327	14,598,197

← NewerPage 19 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.