Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.980	6.060	5.960	6.050	6.050	14,432,940
2025-10-20	6.000	6.020	5.950	5.970	5.970	9,803,110
2025-10-17	6.060	6.090	5.960	5.970	5.970	13,283,316
2025-10-16	6.100	6.110	6.040	6.060	6.060	11,055,067
2025-10-15	6.000	6.120	6.000	6.120	6.120	17,952,582
2025-10-14	6.000	6.070	5.990	6.000	6.000	13,426,134
2025-10-13	5.950	6.020	5.910	6.010	6.010	17,368,599
2025-10-10	6.020	6.120	6.000	6.100	6.100	17,541,872
2025-10-09	5.980	6.050	5.930	6.040	6.040	17,710,015
2025-09-30	6.000	6.020	5.970	5.980	5.980	10,525,990
2025-09-29	6.000	6.030	5.890	6.000	6.000	13,123,567
2025-09-26	5.980	6.060	5.950	6.000	6.000	12,994,817
2025-09-25	6.080	6.080	5.970	6.000	6.000	14,985,810
2025-09-24	6.010	6.110	6.000	6.090	6.090	12,635,644
2025-09-23	6.110	6.120	5.940	6.060	6.060	21,240,478
2025-09-22	6.240	6.260	6.120	6.140	6.140	20,084,016
2025-09-19	6.350	6.360	6.200	6.260	6.260	32,478,029
2025-09-18	6.310	6.630	6.300	6.390	6.390	50,871,575
2025-09-17	6.280	6.330	6.250	6.320	6.320	16,595,627
2025-09-16	6.270	6.300	6.240	6.290	6.290	14,514,845
2025-09-15	6.260	6.290	6.230	6.260	6.260	13,218,545
2025-09-12	6.280	6.290	6.230	6.240	6.240	13,506,098
2025-09-11	6.240	6.280	6.180	6.270	6.270	14,740,316
2025-09-10	6.260	6.320	6.250	6.260	6.260	12,687,042
2025-09-09	6.250	6.300	6.220	6.270	6.270	19,383,044
2025-09-08	6.250	6.270	6.190	6.250	6.250	20,321,568
2025-09-05	6.210	6.370	6.140	6.230	6.230	24,442,554
2025-09-04	6.150	6.220	6.120	6.190	6.190	19,654,406
2025-09-03	6.310	6.330	6.120	6.140	6.140	22,954,175
2025-09-02	6.350	6.360	6.210	6.310	6.310	22,852,500
2025-09-01	6.390	6.400	6.270	6.320	6.320	22,594,345
2025-08-29	6.410	6.450	6.350	6.360	6.360	18,982,363
2025-08-28	6.410	6.530	6.260	6.410	6.410	29,022,788
2025-08-27	6.690	6.720	6.430	6.440	6.440	31,544,232
2025-08-26	6.650	6.680	6.580	6.670	6.670	25,503,928
2025-08-25	6.710	6.740	6.640	6.670	6.670	21,355,991
2025-08-22	6.640	6.710	6.620	6.690	6.690	17,052,800
2025-08-21	6.700	6.710	6.610	6.670	6.670	19,508,212
2025-08-20	6.520	6.750	6.510	6.720	6.720	28,173,852
2025-08-19	6.510	6.570	6.460	6.550	6.550	18,395,183
2025-08-18	6.450	6.550	6.430	6.510	6.510	17,579,813
2025-08-15	6.390	6.470	6.390	6.440	6.440	10,973,541
2025-08-14	6.540	6.550	6.380	6.390	6.390	14,483,600
2025-08-13	6.530	6.550	6.490	6.530	6.530	13,149,923
2025-08-12	6.520	6.560	6.490	6.500	6.500	10,040,300
2025-08-11	6.410	6.560	6.410	6.520	6.520	15,101,108
2025-08-08	6.520	6.530	6.320	6.460	6.460	13,438,793
2025-08-07	6.490	6.500	6.420	6.470	6.470	11,744,908
2025-08-06	6.480	6.500	6.430	6.480	6.480	12,325,750
2025-08-05	6.420	6.490	6.410	6.470	6.470	14,954,493
2025-08-04	6.360	6.410	6.330	6.400	6.400	8,341,330
2025-08-01	6.360	6.410	6.340	6.390	6.390	10,439,065
2025-07-31	6.490	6.490	6.340	6.370	6.370	14,866,083
2025-07-30	6.560	6.560	6.440	6.510	6.510	11,552,532
2025-07-29	6.560	6.570	6.460	6.550	6.550	10,832,018
2025-07-28	6.640	6.650	6.550	6.560	6.560	12,121,650
2025-07-25	6.650	6.670	6.580	6.590	6.590	13,101,806
2025-07-24	6.560	6.700	6.550	6.680	6.680	14,477,497
2025-07-23	6.660	6.670	6.560	6.560	6.560	16,183,651
2025-07-22	6.600	6.680	6.550	6.670	6.670	16,155,177

← NewerPage 5 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.