Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.190 | 5.310 | 5.060 | 5.080 | 4.998 | 14,264,700 |
| 2026-07-16 | 5.180 | 5.260 | 5.140 | 5.210 | 5.126 | 9,793,953 |
| 2026-07-15 | 5.010 | 5.190 | 5.010 | 5.180 | 5.096 | 11,472,000 |
| 2026-07-14 | 4.950 | 5.070 | 4.940 | 5.040 | 5.040 | 11,031,950 |
| 2026-07-13 | 4.970 | 5.010 | 4.930 | 4.970 | 4.970 | 9,621,850 |
| 2026-07-10 | 4.900 | 5.030 | 4.830 | 4.960 | 4.960 | 10,243,300 |
| 2026-07-09 | 4.950 | 4.990 | 4.850 | 4.900 | 4.900 | 11,193,800 |
| 2026-07-08 | 4.960 | 5.030 | 4.900 | 4.980 | 4.980 | 9,368,300 |
| 2026-07-07 | 5.110 | 5.120 | 4.940 | 4.970 | 4.970 | 10,504,305 |
| 2026-07-06 | 5.000 | 5.140 | 4.920 | 5.110 | 5.110 | 12,997,900 |
| 2026-07-03 | 4.840 | 5.040 | 4.820 | 4.980 | 4.980 | 15,888,800 |
| 2026-07-02 | 4.800 | 4.900 | 4.770 | 4.790 | 4.790 | 15,070,719 |
| 2026-07-01 | 4.690 | 4.820 | 4.630 | 4.770 | 4.770 | 14,782,628 |
| 2026-06-30 | 4.880 | 4.880 | 4.660 | 4.680 | 4.680 | 12,564,600 |
| 2026-06-29 | 4.800 | 4.880 | 4.660 | 4.830 | 4.830 | 13,189,965 |
| 2026-06-26 | 4.920 | 4.930 | 4.800 | 4.800 | 4.800 | 12,489,157 |
| 2026-06-25 | 5.030 | 5.060 | 4.870 | 4.930 | 4.930 | 18,941,008 |
| 2026-06-24 | 5.320 | 5.410 | 5.080 | 5.110 | 5.110 | 20,415,126 |
| 2026-06-23 | 5.180 | 5.290 | 5.130 | 5.200 | 5.200 | 11,961,528 |
| 2026-06-22 | 5.180 | 5.190 | 4.970 | 5.180 | 5.180 | 14,060,166 |
| 2026-06-18 | 5.240 | 5.240 | 5.120 | 5.170 | 5.170 | 11,678,614 |
| 2026-06-17 | 5.220 | 5.290 | 5.150 | 5.220 | 5.220 | 8,396,504 |
| 2026-06-16 | 5.360 | 5.360 | 5.190 | 5.240 | 5.240 | 9,769,901 |
| 2026-06-15 | 5.350 | 5.490 | 5.300 | 5.350 | 5.350 | 10,860,950 |
| 2026-06-12 | 5.200 | 5.320 | 5.170 | 5.290 | 5.290 | 10,095,686 |
| 2026-06-11 | 5.250 | 5.270 | 5.130 | 5.190 | 5.190 | 8,821,200 |
| 2026-06-10 | 5.230 | 5.280 | 5.170 | 5.270 | 5.270 | 8,510,728 |
| 2026-06-09 | 5.350 | 5.380 | 5.240 | 5.280 | 5.280 | 8,725,300 |
| 2026-06-08 | 5.290 | 5.460 | 5.230 | 5.310 | 5.310 | 10,275,500 |
| 2026-06-05 | 5.400 | 5.490 | 5.380 | 5.430 | 5.430 | 7,330,200 |
| 2026-06-04 | 5.560 | 5.610 | 5.370 | 5.410 | 5.410 | 9,106,010 |
| 2026-06-03 | 5.630 | 5.640 | 5.500 | 5.560 | 5.560 | 8,625,823 |
| 2026-06-02 | 5.670 | 5.730 | 5.600 | 5.630 | 5.630 | 11,702,200 |
| 2026-06-01 | 5.520 | 5.700 | 5.460 | 5.670 | 5.670 | 12,237,323 |
| 2026-05-29 | 5.460 | 5.570 | 5.430 | 5.500 | 5.500 | 11,015,316 |
| 2026-05-28 | 5.460 | 5.480 | 5.310 | 5.410 | 5.410 | 11,239,000 |
| 2026-05-27 | 5.540 | 5.610 | 5.410 | 5.460 | 5.460 | 9,305,203 |
| 2026-05-26 | 5.680 | 5.720 | 5.500 | 5.560 | 5.560 | 14,700,900 |
| 2026-05-25 | 5.690 | 5.720 | 5.640 | 5.700 | 5.700 | 8,606,200 |
| 2026-05-22 | 5.730 | 5.750 | 5.630 | 5.690 | 5.690 | 9,650,050 |
| 2026-05-21 | 5.850 | 5.920 | 5.700 | 5.700 | 5.700 | 15,823,571 |
| 2026-05-20 | 5.960 | 5.970 | 5.820 | 5.840 | 5.840 | 10,586,601 |
| 2026-05-19 | 5.870 | 6.000 | 5.860 | 5.980 | 5.980 | 11,868,626 |
| 2026-05-18 | 6.010 | 6.030 | 5.790 | 5.870 | 5.870 | 18,622,052 |
| 2026-05-15 | 5.890 | 6.110 | 5.820 | 6.010 | 6.010 | 19,980,296 |
| 2026-05-14 | 5.940 | 5.950 | 5.850 | 5.870 | 5.870 | 9,412,100 |
| 2026-05-13 | 5.980 | 6.000 | 5.920 | 5.940 | 5.940 | 10,833,955 |
| 2026-05-12 | 6.080 | 6.090 | 6.000 | 6.000 | 6.000 | 10,606,605 |
| 2026-05-11 | 6.040 | 6.090 | 6.010 | 6.070 | 6.070 | 11,318,444 |
| 2026-05-08 | 6.040 | 6.090 | 6.010 | 6.040 | 6.040 | 8,763,596 |
| 2026-05-07 | 6.090 | 6.090 | 6.020 | 6.030 | 6.030 | 11,327,300 |
| 2026-05-06 | 6.080 | 6.100 | 6.030 | 6.050 | 6.050 | 12,013,200 |
| 2026-04-30 | 6.000 | 6.080 | 5.970 | 6.070 | 6.070 | 10,595,293 |
| 2026-04-29 | 5.910 | 6.020 | 5.910 | 6.000 | 6.000 | 9,139,800 |
| 2026-04-28 | 5.920 | 5.980 | 5.900 | 5.940 | 5.940 | 10,519,024 |
| 2026-04-27 | 6.040 | 6.040 | 5.890 | 5.940 | 5.940 | 14,285,902 |
| 2026-04-24 | 5.930 | 6.060 | 5.860 | 6.050 | 6.050 | 13,739,583 |
| 2026-04-23 | 6.020 | 6.030 | 5.950 | 6.000 | 6.000 | 9,032,669 |
| 2026-04-22 | 6.050 | 6.060 | 6.020 | 6.030 | 6.030 | 7,508,381 |
| 2026-04-21 | 6.090 | 6.110 | 6.030 | 6.060 | 6.060 | 7,874,048 |
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.