Sinomach Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.220	6.240	6.140	6.180	6.180	11,677,343
2025-01-17	6.110	6.190	6.080	6.180	6.180	12,936,650
2025-01-16	6.070	6.180	6.050	6.150	6.150	15,502,800
2025-01-15	6.080	6.130	6.020	6.060	6.060	13,154,699
2025-01-14	5.820	6.100	5.820	6.100	6.100	19,897,066
2025-01-13	5.700	5.840	5.650	5.830	5.830	12,684,295
2025-01-10	5.910	5.980	5.770	5.770	5.770	16,874,775
2025-01-09	5.870	5.950	5.830	5.870	5.870	12,358,430
2025-01-08	5.930	5.950	5.740	5.910	5.910	19,708,098
2025-01-07	5.930	5.970	5.860	5.960	5.960	17,239,918
2025-01-06	5.920	5.950	5.780	5.930	5.930	16,624,366
2025-01-03	6.140	6.180	5.900	5.920	5.920	21,407,317
2025-01-02	6.250	6.350	6.050	6.120	6.120	21,817,105
2024-12-31	6.490	6.540	6.230	6.230	6.230	25,908,400
2024-12-30	6.570	6.620	6.440	6.500	6.500	24,127,165
2024-12-27	6.570	6.690	6.530	6.630	6.630	25,525,160
2024-12-26	6.470	6.620	6.450	6.570	6.570	26,004,958
2024-12-25	6.690	6.690	6.340	6.500	6.500	38,250,800
2024-12-24	6.580	6.850	6.550	6.690	6.690	35,524,057
2024-12-23	7.050	7.090	6.570	6.570	6.570	61,797,815
2024-12-20	7.090	7.160	6.960	7.010	7.010	68,163,378
2024-12-19	7.270	7.270	7.020	7.090	7.090	101,683,937
2024-12-18	6.790	7.270	6.790	7.270	7.270	65,671,989
2024-12-17	6.730	6.820	6.540	6.610	6.610	37,524,878
2024-12-16	6.720	6.790	6.670	6.720	6.720	17,722,228
2024-12-13	6.840	6.870	6.670	6.710	6.710	28,523,281
2024-12-12	6.860	6.910	6.800	6.880	6.880	23,983,900
2024-12-11	6.750	6.890	6.720	6.860	6.860	23,386,852
2024-12-10	6.920	6.960	6.720	6.750	6.750	34,541,450
2024-12-09	6.770	6.850	6.700	6.780	6.780	21,782,067
2024-12-06	6.730	6.800	6.620	6.780	6.780	21,828,068
2024-12-05	6.610	6.750	6.590	6.740	6.740	14,388,550
2024-12-04	6.770	6.770	6.580	6.620	6.620	17,746,652
2024-12-03	6.800	6.850	6.690	6.780	6.780	25,150,802
2024-12-02	6.620	6.820	6.610	6.800	6.800	27,473,864
2024-11-29	6.520	6.640	6.450	6.610	6.610	24,279,300
2024-11-28	6.510	6.640	6.480	6.550	6.550	19,146,502
2024-11-27	6.440	6.550	6.270	6.540	6.540	22,378,113
2024-11-26	6.590	6.630	6.440	6.490	6.490	19,561,437
2024-11-25	6.600	6.710	6.430	6.620	6.620	23,896,644
2024-11-22	6.770	6.860	6.560	6.560	6.560	27,579,859
2024-11-21	6.760	6.860	6.680	6.760	6.760	23,587,859
2024-11-20	6.620	6.830	6.590	6.770	6.770	32,339,993
2024-11-19	6.560	6.650	6.450	6.640	6.640	35,090,799
2024-11-18	6.700	7.000	6.550	6.560	6.560	54,498,550
2024-11-15	6.540	6.630	6.410	6.430	6.430	22,525,350
2024-11-14	6.840	6.870	6.560	6.560	6.560	25,523,600
2024-11-13	6.800	6.910	6.650	6.810	6.810	24,369,787
2024-11-12	7.010	7.040	6.800	6.870	6.870	34,139,637
2024-11-11	6.730	7.000	6.680	6.970	6.970	43,742,927
2024-11-08	6.840	6.970	6.700	6.720	6.720	37,861,700
2024-11-07	6.530	6.790	6.520	6.790	6.790	41,749,600
2024-11-06	6.440	6.640	6.410	6.560	6.560	39,370,775
2024-11-05	6.380	6.490	6.360	6.460	6.460	25,625,742
2024-11-04	6.200	6.370	6.190	6.360	6.360	18,895,851
2024-11-01	6.410	6.460	6.160	6.210	6.210	25,968,250
2024-10-31	6.430	6.450	6.350	6.420	6.420	23,267,727
2024-10-30	6.340	6.490	6.290	6.410	6.410	22,595,169
2024-10-29	6.620	6.650	6.360	6.380	6.380	32,555,286
2024-10-28	6.460	6.640	6.410	6.640	6.640	28,789,900

← NewerPage 8 of 21 · 1,216 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.