Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.050	6.110	6.040	6.110	6.110	8,988,952
2026-04-17	6.090	6.090	6.030	6.070	6.070	7,157,552
2026-04-16	6.050	6.120	6.030	6.080	6.080	9,604,773
2026-04-15	6.070	6.100	6.030	6.040	6.040	7,076,914
2026-04-14	6.040	6.080	5.990	6.050	6.050	8,277,100
2026-04-13	6.040	6.070	5.990	6.050	6.050	8,384,577
2026-04-10	6.000	6.120	5.990	6.070	6.070	8,134,753
2026-04-09	6.010	6.040	5.960	5.980	5.980	8,304,850
2026-04-08	6.000	6.050	5.970	6.050	6.050	11,197,400
2026-04-07	5.870	5.910	5.840	5.890	5.890	6,104,300
2026-04-03	5.940	5.950	5.820	5.880	5.880	8,789,798
2026-04-02	5.990	6.040	5.900	5.940	5.940	8,461,102
2026-04-01	6.040	6.060	5.970	6.010	6.010	10,493,600
2026-03-31	5.920	6.040	5.920	5.970	5.970	11,643,853
2026-03-30	5.830	5.940	5.810	5.930	5.930	9,761,776
2026-03-27	5.810	5.920	5.790	5.900	5.900	11,299,751
2026-03-26	5.860	5.960	5.810	5.850	5.850	13,128,841
2026-03-25	5.800	5.920	5.780	5.880	5.880	11,753,850
2026-03-24	5.730	5.800	5.630	5.790	5.790	14,066,500
2026-03-23	5.950	5.950	5.590	5.630	5.630	23,987,000
2026-03-20	6.110	6.150	6.000	6.010	6.010	13,130,650
2026-03-19	6.190	6.230	6.080	6.110	6.110	13,471,688
2026-03-18	6.350	6.350	6.190	6.240	6.240	14,026,381
2026-03-17	6.380	6.420	6.320	6.330	6.330	10,858,383
2026-03-16	6.390	6.420	6.320	6.370	6.370	9,602,483
2026-03-13	6.410	6.470	6.360	6.380	6.380	11,042,377
2026-03-12	6.440	6.520	6.420	6.430	6.430	13,624,182
2026-03-11	6.460	6.470	6.390	6.450	6.450	10,539,345
2026-03-10	6.440	6.480	6.430	6.460	6.460	11,472,744
2026-03-09	6.430	6.470	6.340	6.410	6.410	13,661,750
2026-03-06	6.300	6.500	6.270	6.480	6.480	15,450,158
2026-03-05	6.350	6.390	6.270	6.290	6.290	13,062,661
2026-03-04	6.430	6.460	6.240	6.270	6.270	22,809,708
2026-03-03	6.590	6.670	6.450	6.470	6.470	23,263,609
2026-03-02	6.610	6.660	6.520	6.600	6.600	21,423,533
2026-02-27	6.570	6.680	6.540	6.680	6.680	16,607,464
2026-02-26	6.550	6.590	6.540	6.570	6.570	10,741,372
2026-02-25	6.540	6.620	6.530	6.570	6.570	13,306,800
2026-02-24	6.510	6.560	6.480	6.540	6.540	9,786,400
2026-02-13	6.570	6.570	6.450	6.450	6.450	11,910,500
2026-02-12	6.600	6.620	6.530	6.550	6.550	13,138,900
2026-02-11	6.590	6.640	6.570	6.590	6.590	11,398,540
2026-02-10	6.550	6.620	6.490	6.590	6.590	18,698,333
2026-02-09	6.600	6.610	6.500	6.530	6.530	21,033,750
2026-02-06	6.550	6.600	6.510	6.510	6.510	12,691,225
2026-02-05	6.610	6.630	6.550	6.590	6.590	12,433,900
2026-02-04	6.510	6.610	6.490	6.610	6.610	15,048,066
2026-02-03	6.500	6.560	6.480	6.520	6.520	13,245,312
2026-02-02	6.590	6.660	6.450	6.450	6.450	19,482,465
2026-01-30	6.610	6.650	6.510	6.610	6.610	20,956,200
2026-01-29	6.750	6.770	6.570	6.610	6.610	32,120,069
2026-01-28	6.800	6.850	6.710	6.790	6.790	19,855,408
2026-01-27	6.910	6.940	6.740	6.800	6.800	24,961,800
2026-01-26	7.020	7.050	6.860	6.920	6.920	39,039,342
2026-01-23	6.730	7.250	6.700	7.050	7.050	67,679,063
2026-01-22	6.620	6.720	6.620	6.720	6.720	18,695,862
2026-01-21	6.580	6.670	6.560	6.620	6.620	13,672,750
2026-01-20	6.600	6.670	6.590	6.620	6.620	17,306,240
2026-01-19	6.490	6.610	6.460	6.600	6.600	21,255,995
2026-01-16	6.540	6.540	6.430	6.500	6.500	12,612,487

← NewerPage 3 of 5 · 242 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.