Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.190	6.340	6.190	6.280	6.280	18,827,821
2025-04-22	6.080	6.190	6.070	6.150	6.150	11,495,409
2025-04-21	6.010	6.100	5.970	6.090	6.090	8,132,645
2025-04-18	6.000	6.060	5.960	6.030	6.030	8,682,845
2025-04-17	5.950	6.090	5.950	6.040	6.040	9,985,500
2025-04-16	6.100	6.100	5.910	6.020	6.020	13,542,469
2025-04-15	6.140	6.170	6.050	6.100	6.100	10,328,500
2025-04-14	6.110	6.210	6.090	6.130	6.130	16,721,950
2025-04-11	5.980	6.080	5.950	6.030	6.030	16,041,296
2025-04-10	6.040	6.160	5.940	6.020	6.020	21,584,000
2025-04-09	5.750	5.970	5.500	5.930	5.930	25,661,958
2025-04-08	5.900	6.060	5.730	5.870	5.870	35,492,535
2025-04-07	6.250	6.400	6.070	6.070	6.070	22,219,296
2025-04-03	6.860	6.940	6.700	6.740	6.740	31,489,361
2025-04-02	6.940	7.060	6.840	6.930	6.930	33,906,613
2025-04-01	6.830	7.030	6.780	6.970	6.970	44,330,463
2025-03-31	7.040	7.080	6.750	6.830	6.830	41,928,000
2025-03-28	6.870	6.960	6.800	6.880	6.880	25,159,568
2025-03-27	6.850	6.930	6.720	6.870	6.870	32,471,301
2025-03-26	6.650	7.110	6.640	6.950	6.950	44,403,805
2025-03-25	6.660	6.690	6.570	6.650	6.650	14,393,300
2025-03-24	6.800	6.870	6.550	6.680	6.680	26,527,463
2025-03-21	6.890	7.020	6.820	6.840	6.840	26,969,837
2025-03-20	6.840	7.050	6.820	6.940	6.940	34,799,487
2025-03-19	6.820	6.840	6.760	6.810	6.810	16,299,800
2025-03-18	6.840	6.860	6.760	6.810	6.810	14,512,800
2025-03-17	6.800	6.880	6.770	6.820	6.820	21,057,810
2025-03-14	6.680	6.780	6.640	6.770	6.770	21,269,100
2025-03-13	6.730	6.740	6.610	6.700	6.700	19,541,062
2025-03-12	6.740	6.830	6.720	6.750	6.750	20,897,600
2025-03-11	6.590	6.730	6.560	6.720	6.720	19,350,196
2025-03-10	6.700	6.700	6.610	6.650	6.650	13,139,447
2025-03-07	6.710	6.750	6.640	6.670	6.670	15,466,656
2025-03-06	6.630	6.740	6.610	6.700	6.700	21,019,583
2025-03-05	6.590	6.660	6.530	6.610	6.610	21,435,732
2025-03-04	6.450	6.890	6.430	6.660	6.660	36,350,101
2025-03-03	6.560	6.620	6.470	6.500	6.500	18,306,701
2025-02-28	6.700	6.720	6.500	6.520	6.520	21,866,950
2025-02-27	6.800	6.840	6.640	6.720	6.720	21,883,961
2025-02-26	6.670	6.790	6.650	6.770	6.770	27,008,623
2025-02-25	6.620	6.730	6.560	6.670	6.670	19,086,956
2025-02-24	6.630	6.740	6.600	6.660	6.660	20,840,500
2025-02-21	6.650	6.670	6.560	6.610	6.610	20,539,950
2025-02-20	6.710	6.720	6.600	6.620	6.620	16,669,350
2025-02-19	6.610	6.730	6.580	6.720	6.720	18,031,274
2025-02-18	6.730	6.760	6.580	6.630	6.630	23,972,020
2025-02-17	6.800	6.810	6.660	6.710	6.710	20,540,650
2025-02-14	6.670	6.780	6.650	6.700	6.700	18,140,500
2025-02-13	6.730	6.790	6.670	6.670	6.670	21,170,046
2025-02-12	6.640	6.750	6.630	6.740	6.740	21,461,800
2025-02-11	6.720	6.740	6.620	6.640	6.640	24,517,672
2025-02-10	6.700	6.770	6.650	6.760	6.760	35,649,575
2025-02-07	6.530	6.730	6.520	6.630	6.630	37,029,558
2025-02-06	6.380	6.550	6.320	6.550	6.550	28,021,657
2025-02-05	6.380	6.420	6.330	6.400	6.400	23,164,496
2025-01-27	6.320	6.440	6.320	6.380	6.380	25,572,440
2025-01-24	6.280	6.300	6.220	6.280	6.280	20,319,291
2025-01-23	6.350	6.440	6.240	6.250	6.250	25,670,063
2025-01-22	6.380	6.410	6.250	6.270	6.270	30,535,911
2025-01-21	6.600	6.660	6.400	6.440	6.440	57,667,026

← NewerPage 7 of 21 · 1,213 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.