Sinomach Automobile Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.