Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.590	7.670	7.340	7.370	7.248	9,055,623
2022-01-27	7.900	7.900	7.470	7.470	7.347	9,856,495
2022-01-26	7.500	7.820	7.470	7.790	7.661	15,331,434
2022-01-25	8.020	8.140	7.480	7.520	7.396	23,037,721
2022-01-24	8.090	8.290	7.790	8.060	7.927	12,809,891
2022-01-21	8.060	8.150	7.990	8.090	7.956	10,062,048
2022-01-20	8.210	8.300	8.000	8.050	7.917	16,019,875
2022-01-19	8.400	8.500	8.160	8.210	8.074	15,270,918
2022-01-18	8.460	8.890	8.400	8.410	8.271	21,626,650
2022-01-17	8.190	8.690	8.070	8.500	8.360	29,114,716
2022-01-14	8.200	8.360	8.110	8.210	8.074	16,866,498
2022-01-13	8.400	8.400	8.050	8.200	8.065	19,304,539
2022-01-12	8.110	8.480	8.110	8.360	8.222	29,699,544
2022-01-11	8.090	8.200	8.070	8.090	7.956	15,627,009
2022-01-10	8.170	8.250	7.970	8.090	7.956	18,746,060
2022-01-07	8.450	8.600	8.090	8.100	7.966	21,541,398
2022-01-06	8.120	8.610	8.030	8.540	8.399	27,394,188
2022-01-05	8.550	8.620	8.050	8.200	8.065	35,124,027
2022-01-04	8.670	8.890	8.500	8.570	8.428	29,589,419
2021-12-31	9.220	9.270	8.590	8.680	8.537	55,958,875
2021-12-30	10.000	10.610	9.270	9.290	9.137	88,347,476
2021-12-29	8.850	9.770	8.690	9.770	9.609	42,123,238
2021-12-28	8.870	8.970	8.690	8.880	8.733	17,922,300
2021-12-27	8.620	9.050	8.410	8.840	8.694	30,642,139
2021-12-24	9.250	9.430	8.720	8.780	8.635	33,520,010
2021-12-23	9.350	9.880	9.140	9.330	9.176	48,143,320
2021-12-22	9.660	9.660	9.130	9.290	9.137	30,774,823
2021-12-21	9.510	9.700	9.380	9.620	9.461	25,053,795
2021-12-20	9.660	9.830	9.480	9.490	9.333	30,731,895
2021-12-17	10.110	10.350	9.640	9.680	9.520	38,248,100
2021-12-16	10.080	10.340	9.790	10.160	9.992	49,018,279
2021-12-15	10.540	11.450	9.970	10.000	9.835	97,962,828
2021-12-14	9.740	10.710	9.160	10.710	10.533	67,218,050
2021-12-13	10.350	10.370	9.380	9.740	9.579	62,055,798
2021-12-10	10.650	10.700	9.970	10.380	10.209	70,620,517
2021-12-09	10.600	10.980	10.100	10.770	10.592	100,061,268
2021-12-08	9.320	10.120	9.050	10.120	9.953	49,892,914
2021-12-07	9.000	9.780	9.000	9.200	9.048	88,551,557
2021-12-06	8.880	9.190	8.600	8.940	8.792	110,186,802
2021-12-03	8.140	9.220	8.140	8.780	8.635	128,807,159
2021-12-02	8.090	8.700	7.810	8.380	8.242	100,808,774
2021-12-01	7.450	8.170	7.430	8.010	7.878	131,372,809
2021-11-30	6.900	7.430	6.780	7.430	7.307	109,963,472
2021-11-29	6.030	6.750	6.010	6.750	6.639	64,138,700
2021-11-26	6.110	6.200	6.090	6.140	6.039	13,374,711
2021-11-25	6.300	6.300	6.120	6.160	6.058	21,149,505
2021-11-24	6.250	6.360	6.160	6.300	6.196	26,490,470
2021-11-23	6.410	6.460	6.240	6.250	6.147	23,905,678
2021-11-22	6.360	6.470	6.340	6.400	6.294	19,024,731
2021-11-19	6.400	6.480	6.250	6.390	6.284	25,683,252
2021-11-18	6.620	6.650	6.420	6.440	6.334	30,565,520
2021-11-17	6.660	6.710	6.440	6.660	6.550	32,538,139
2021-11-16	6.750	6.810	6.580	6.640	6.530	47,385,450
2021-11-15	6.350	6.920	6.310	6.800	6.688	86,927,467
2021-11-12	6.350	6.430	6.310	6.370	6.265	34,858,031
2021-11-11	6.390	6.470	6.330	6.370	6.265	40,677,891
2021-11-10	6.420	6.520	6.300	6.420	6.314	69,550,071
2021-11-09	6.640	6.750	6.360	6.390	6.284	85,346,185
2021-11-08	7.050	7.140	6.610	6.610	6.501	95,958,682
2021-11-05	7.750	8.130	7.340	7.340	7.219	95,295,282

← NewerPage 20 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.