Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.490	6.530	6.460	6.500	6.500	13,462,550
2026-01-14	6.540	6.590	6.470	6.490	6.490	23,210,656
2026-01-13	6.610	6.650	6.520	6.540	6.540	19,279,263
2026-01-12	6.530	6.680	6.520	6.620	6.620	23,066,262
2026-01-09	6.500	6.550	6.460	6.540	6.540	21,154,431
2026-01-08	6.480	6.500	6.430	6.500	6.500	12,962,750
2026-01-07	6.550	6.570	6.470	6.490	6.490	14,036,995
2026-01-06	6.480	6.600	6.460	6.550	6.550	19,776,797
2026-01-05	6.520	6.520	6.420	6.480	6.480	18,386,256
2025-12-31	6.430	6.540	6.390	6.510	6.510	20,940,925
2025-12-30	6.350	6.450	6.330	6.390	6.390	12,184,700
2025-12-29	6.540	6.550	6.390	6.400	6.400	16,373,520
2025-12-26	6.370	6.560	6.350	6.540	6.540	22,809,400
2025-12-25	6.420	6.430	6.370	6.380	6.380	10,828,150
2025-12-24	6.400	6.430	6.350	6.400	6.400	12,836,189
2025-12-23	6.500	6.640	6.400	6.430	6.430	20,212,749
2025-12-22	6.520	6.560	6.460	6.500	6.500	16,668,400
2025-12-19	6.320	6.570	6.310	6.500	6.500	28,898,708
2025-12-18	6.250	6.370	6.240	6.340	6.340	11,298,500
2025-12-17	6.230	6.270	6.150	6.260	6.260	11,356,400
2025-12-16	6.300	6.310	6.230	6.250	6.250	12,929,795
2025-12-15	6.250	6.280	6.220	6.260	6.260	12,423,231
2025-12-12	6.290	6.380	6.260	6.310	6.310	16,504,872
2025-12-11	6.400	6.400	6.270	6.290	6.290	12,852,200
2025-12-10	6.330	6.360	6.280	6.340	6.340	10,012,912
2025-12-09	6.320	6.360	6.270	6.320	6.320	10,066,561
2025-12-08	6.390	6.430	6.330	6.350	6.350	13,249,748
2025-12-05	6.270	6.420	6.240	6.410	6.410	19,930,531
2025-12-04	6.350	6.350	6.260	6.280	6.280	11,307,039
2025-12-03	6.370	6.370	6.290	6.340	6.340	15,048,078
2025-12-02	6.230	6.380	6.200	6.370	6.370	21,416,726
2025-12-01	6.240	6.270	6.200	6.240	6.240	18,449,500
2025-11-28	6.090	6.270	6.070	6.260	6.260	27,323,398
2025-11-27	6.090	6.430	6.020	6.160	6.160	35,299,083
2025-11-26	6.110	6.140	6.060	6.070	6.070	8,768,610
2025-11-25	6.090	6.140	6.070	6.090	6.090	11,563,391
2025-11-24	6.100	6.120	6.040	6.060	6.060	14,822,361
2025-11-21	6.230	6.250	6.050	6.060	6.060	18,746,150
2025-11-20	6.260	6.270	6.220	6.230	6.230	10,322,300
2025-11-19	6.360	6.370	6.230	6.260	6.260	11,225,660
2025-11-18	6.410	6.420	6.280	6.340	6.340	14,026,900
2025-11-17	6.400	6.460	6.370	6.420	6.420	14,533,855
2025-11-14	6.410	6.470	6.390	6.400	6.400	13,090,153
2025-11-13	6.430	6.430	6.350	6.420	6.420	11,136,850
2025-11-12	6.440	6.470	6.390	6.420	6.420	12,001,450
2025-11-11	6.470	6.480	6.410	6.430	6.430	11,992,201
2025-11-10	6.420	6.480	6.380	6.470	6.470	16,416,649
2025-11-07	6.370	6.450	6.330	6.420	6.420	19,146,400
2025-11-06	6.380	6.400	6.320	6.390	6.390	12,923,098
2025-11-05	6.330	6.410	6.330	6.370	6.370	14,644,756
2025-11-04	6.320	6.350	6.280	6.320	6.320	11,930,300
2025-11-03	6.220	6.350	6.210	6.330	6.330	19,592,815
2025-10-31	6.170	6.270	6.150	6.230	6.230	18,714,264
2025-10-30	6.170	6.250	6.140	6.160	6.160	28,282,712
2025-10-29	6.090	6.110	6.030	6.080	6.080	10,200,100
2025-10-28	6.080	6.110	6.060	6.100	6.100	10,181,700
2025-10-27	6.090	6.100	6.050	6.080	6.080	10,980,166
2025-10-24	6.110	6.130	6.070	6.080	6.080	11,351,700
2025-10-23	6.070	6.120	6.030	6.110	6.110	12,741,386
2025-10-22	6.050	6.090	6.020	6.070	6.070	10,980,883

← NewerPage 4 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.