Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.250 | 6.420 | 6.240 | 6.420 | 6.420 | 29,523,500 |
| 2024-10-24 | 6.250 | 6.300 | 6.150 | 6.240 | 6.240 | 19,999,750 |
| 2024-10-23 | 6.210 | 6.350 | 6.190 | 6.250 | 6.250 | 29,544,352 |
| 2024-10-22 | 6.080 | 6.250 | 6.060 | 6.240 | 6.240 | 26,553,701 |
| 2024-10-21 | 6.150 | 6.150 | 6.030 | 6.070 | 6.070 | 23,936,075 |
| 2024-10-18 | 6.010 | 6.210 | 5.920 | 6.100 | 6.100 | 33,265,532 |
| 2024-10-17 | 6.150 | 6.290 | 6.010 | 6.010 | 6.010 | 28,224,051 |
| 2024-10-16 | 6.090 | 6.170 | 6.030 | 6.120 | 6.120 | 17,248,732 |
| 2024-10-15 | 6.320 | 6.370 | 6.140 | 6.150 | 6.150 | 19,075,600 |
| 2024-10-14 | 6.270 | 6.410 | 6.130 | 6.370 | 6.370 | 22,785,203 |
| 2024-10-11 | 6.550 | 6.550 | 6.210 | 6.270 | 6.270 | 20,978,701 |
| 2024-10-10 | 6.450 | 6.740 | 6.300 | 6.530 | 6.530 | 31,546,359 |
| 2024-10-09 | 7.000 | 7.000 | 6.390 | 6.390 | 6.390 | 39,179,439 |
| 2024-10-08 | 7.370 | 7.370 | 6.700 | 7.050 | 7.050 | 54,891,041 |
| 2024-09-30 | 6.330 | 6.720 | 6.280 | 6.700 | 6.700 | 48,896,044 |
| 2024-09-27 | 6.040 | 6.140 | 6.000 | 6.130 | 6.130 | 18,000,094 |
| 2024-09-26 | 5.750 | 5.980 | 5.740 | 5.970 | 5.970 | 19,784,708 |
| 2024-09-25 | 5.710 | 5.850 | 5.650 | 5.720 | 5.720 | 17,681,400 |
| 2024-09-24 | 5.450 | 5.620 | 5.430 | 5.620 | 5.620 | 15,490,499 |
| 2024-09-23 | 5.380 | 5.440 | 5.310 | 5.430 | 5.430 | 9,388,471 |
| 2024-09-20 | 5.400 | 5.410 | 5.320 | 5.370 | 5.370 | 10,119,300 |
| 2024-09-19 | 5.240 | 5.380 | 5.200 | 5.370 | 5.370 | 11,238,026 |
| 2024-09-18 | 5.210 | 5.250 | 5.110 | 5.220 | 5.220 | 8,565,555 |
| 2024-09-13 | 5.300 | 5.300 | 5.210 | 5.210 | 5.210 | 7,338,550 |
| 2024-09-12 | 5.310 | 5.380 | 5.270 | 5.270 | 5.270 | 8,379,350 |
| 2024-09-11 | 5.400 | 5.420 | 5.260 | 5.290 | 5.290 | 10,647,800 |
| 2024-09-10 | 5.460 | 5.500 | 5.310 | 5.420 | 5.420 | 11,351,879 |
| 2024-09-09 | 5.420 | 5.500 | 5.360 | 5.450 | 5.450 | 7,567,350 |
| 2024-09-06 | 5.530 | 5.580 | 5.400 | 5.400 | 5.400 | 13,173,750 |
| 2024-09-05 | 5.540 | 5.590 | 5.500 | 5.510 | 5.510 | 10,125,500 |
| 2024-09-04 | 5.550 | 5.600 | 5.500 | 5.510 | 5.510 | 6,873,420 |
| 2024-09-03 | 5.560 | 5.610 | 5.530 | 5.580 | 5.580 | 7,354,400 |
| 2024-09-02 | 5.630 | 5.660 | 5.520 | 5.560 | 5.560 | 14,338,139 |
| 2024-08-30 | 5.510 | 5.750 | 5.490 | 5.650 | 5.650 | 14,528,200 |
| 2024-08-29 | 5.390 | 5.490 | 5.350 | 5.470 | 5.470 | 9,473,386 |
| 2024-08-28 | 5.380 | 5.450 | 5.310 | 5.380 | 5.380 | 6,352,900 |
| 2024-08-27 | 5.490 | 5.500 | 5.360 | 5.370 | 5.370 | 7,810,636 |
| 2024-08-26 | 5.480 | 5.540 | 5.400 | 5.500 | 5.500 | 7,780,736 |
| 2024-08-23 | 5.490 | 5.500 | 5.370 | 5.440 | 5.440 | 8,411,236 |
| 2024-08-22 | 5.710 | 5.710 | 5.470 | 5.490 | 5.490 | 10,505,800 |
| 2024-08-21 | 5.660 | 5.680 | 5.610 | 5.630 | 5.630 | 6,803,500 |
| 2024-08-20 | 5.810 | 5.840 | 5.590 | 5.630 | 5.630 | 14,792,843 |
| 2024-08-19 | 5.840 | 5.910 | 5.810 | 5.830 | 5.830 | 11,730,025 |
| 2024-08-16 | 6.020 | 6.050 | 5.880 | 5.890 | 5.890 | 9,987,400 |
| 2024-08-15 | 5.900 | 6.060 | 5.810 | 6.020 | 6.020 | 12,267,524 |
| 2024-08-14 | 5.930 | 6.030 | 5.890 | 5.900 | 5.900 | 9,292,300 |
| 2024-08-13 | 5.850 | 5.920 | 5.800 | 5.910 | 5.910 | 8,067,401 |
| 2024-08-12 | 6.030 | 6.040 | 5.810 | 5.860 | 5.860 | 13,001,414 |
| 2024-08-09 | 6.110 | 6.160 | 6.010 | 6.040 | 6.040 | 9,208,850 |
| 2024-08-08 | 6.110 | 6.140 | 6.000 | 6.090 | 6.090 | 11,140,950 |
| 2024-08-07 | 6.170 | 6.190 | 6.080 | 6.100 | 6.100 | 11,477,112 |
| 2024-08-06 | 6.170 | 6.230 | 6.090 | 6.180 | 6.180 | 15,272,398 |
| 2024-08-05 | 6.210 | 6.340 | 6.090 | 6.120 | 6.120 | 25,558,949 |
| 2024-08-02 | 6.450 | 6.650 | 6.260 | 6.320 | 6.320 | 45,104,565 |
| 2024-08-01 | 6.140 | 6.500 | 6.120 | 6.410 | 6.410 | 42,746,063 |
| 2024-07-31 | 6.060 | 6.380 | 6.010 | 6.200 | 6.200 | 33,739,593 |
| 2024-07-30 | 6.000 | 6.020 | 5.810 | 5.980 | 5.980 | 18,728,600 |
| 2024-07-29 | 5.890 | 6.150 | 5.890 | 5.970 | 5.970 | 25,434,004 |
| 2024-07-26 | 5.700 | 5.900 | 5.700 | 5.860 | 5.860 | 16,285,792 |
| 2024-07-25 | 5.480 | 5.720 | 5.450 | 5.700 | 5.700 | 17,534,949 |
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.