Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.500	6.610	6.480	6.600	6.600	14,346,132
2025-07-18	6.480	6.490	6.430	6.490	6.490	10,512,862
2025-07-17	6.440	6.490	6.430	6.450	6.450	9,371,162
2025-07-16	6.400	6.460	6.390	6.450	6.450	9,810,243
2025-07-15	6.460	6.480	6.350	6.420	6.420	12,514,808
2025-07-14	6.470	6.490	6.430	6.460	6.460	12,683,999
2025-07-11	6.480	6.490	6.420	6.460	6.460	13,349,820
2025-07-10	6.430	6.490	6.430	6.470	6.470	8,556,350
2025-07-09	6.480	6.510	6.420	6.450	6.450	10,164,531
2025-07-08	6.420	6.480	6.400	6.480	6.480	9,293,063
2025-07-07	6.300	6.430	6.300	6.420	6.420	10,748,628
2025-07-04	6.410	6.410	6.320	6.340	6.340	10,580,224
2025-07-03	6.400	6.450	6.370	6.400	6.400	11,458,163
2025-07-02	6.460	6.470	6.400	6.460	6.460	10,366,900
2025-07-01	6.440	6.490	6.410	6.470	6.470	9,917,800
2025-06-30	6.370	6.470	6.340	6.450	6.450	11,022,400
2025-06-27	6.370	6.440	6.360	6.390	6.390	9,869,650
2025-06-26	6.380	6.400	6.330	6.340	6.340	7,369,300
2025-06-25	6.350	6.390	6.300	6.380	6.380	9,028,000
2025-06-24	6.190	6.340	6.180	6.320	6.320	11,017,413
2025-06-23	6.070	6.170	6.040	6.150	6.150	7,089,500
2025-06-20	6.110	6.160	6.090	6.110	6.110	6,033,900
2025-06-19	6.170	6.220	6.090	6.110	6.110	9,679,204
2025-06-18	6.310	6.310	6.160	6.190	6.190	11,751,103
2025-06-17	6.280	6.320	6.260	6.310	6.310	7,190,278
2025-06-16	6.210	6.340	6.210	6.280	6.280	8,703,210
2025-06-13	6.360	6.380	6.230	6.240	6.240	10,102,953
2025-06-12	6.420	6.420	6.350	6.400	6.400	7,834,400
2025-06-11	6.340	6.420	6.330	6.390	6.390	8,802,000
2025-06-10	6.440	6.460	6.270	6.320	6.320	13,669,068
2025-06-09	6.450	6.490	6.410	6.430	6.430	8,216,450
2025-06-06	6.430	6.460	6.400	6.450	6.450	7,123,301
2025-06-05	6.460	6.460	6.400	6.430	6.430	9,629,322
2025-06-04	6.460	6.470	6.430	6.460	6.460	7,265,749
2025-06-03	6.450	6.500	6.410	6.430	6.430	8,389,870
2025-05-30	6.550	6.560	6.410	6.480	6.480	12,466,100
2025-05-29	6.440	6.580	6.440	6.550	6.550	14,081,350
2025-05-28	6.430	6.570	6.420	6.470	6.470	10,708,940
2025-05-27	6.470	6.570	6.390	6.480	6.480	17,210,300
2025-05-26	6.450	6.550	6.400	6.480	6.480	9,115,108
2025-05-23	6.570	6.620	6.450	6.460	6.460	9,800,501
2025-05-22	6.640	6.660	6.550	6.570	6.570	10,176,480
2025-05-21	6.680	6.700	6.600	6.640	6.640	10,659,500
2025-05-20	6.560	6.690	6.530	6.670	6.670	13,687,849
2025-05-19	6.540	6.580	6.400	6.580	6.580	9,737,149
2025-05-16	6.450	6.550	6.450	6.520	6.520	9,809,250
2025-05-15	6.540	6.600	6.460	6.470	6.470	9,641,750
2025-05-14	6.540	6.580	6.460	6.550	6.550	11,126,502
2025-05-13	6.630	6.650	6.530	6.550	6.550	9,973,400
2025-05-12	6.520	6.590	6.480	6.580	6.580	13,692,252
2025-05-09	6.550	6.560	6.430	6.440	6.440	12,006,200
2025-05-08	6.470	6.600	6.450	6.560	6.560	13,604,100
2025-05-07	6.550	6.620	6.450	6.520	6.520	17,629,553
2025-05-06	6.350	6.450	6.350	6.440	6.440	12,748,700
2025-04-30	6.350	6.420	6.340	6.350	6.350	12,047,300
2025-04-29	6.210	6.390	6.170	6.350	6.350	14,626,053
2025-04-28	6.350	6.360	6.210	6.210	6.210	13,748,180
2025-04-25	6.360	6.410	6.250	6.340	6.340	18,602,102
2025-04-24	6.260	6.330	6.190	6.260	6.260	12,130,250
2025-04-23	6.190	6.340	6.190	6.280	6.280	18,827,821

← NewerPage 6 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.