Sinomach General Machinery Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.560	10.890	10.450	10.800	10.800	1,278,200
2024-07-24	10.700	10.810	10.550	10.560	10.560	1,327,300
2024-07-23	11.020	11.110	10.780	10.780	10.780	1,114,800
2024-07-22	11.000	11.120	10.900	11.020	11.020	1,219,600
2024-07-19	10.880	11.150	10.780	11.030	11.030	1,331,700
2024-07-18	10.930	10.930	10.700	10.870	10.870	1,751,350
2024-07-17	11.230	11.260	10.960	10.960	10.960	1,273,800
2024-07-16	11.220	11.280	11.120	11.180	11.180	1,498,400
2024-07-15	11.500	11.580	11.150	11.180	11.180	2,050,800
2024-07-12	11.700	11.870	11.500	11.600	11.600	1,561,000
2024-07-11	11.470	11.640	11.380	11.600	11.600	1,837,100
2024-07-10	11.370	11.510	11.250	11.310	11.310	1,011,700
2024-07-09	11.320	11.520	11.190	11.370	11.370	1,673,200
2024-07-08	11.750	11.780	11.290	11.320	11.320	1,446,700
2024-07-05	11.700	11.700	11.700	11.700	11.700	0
2024-07-04	11.950	12.060	11.560	11.700	11.700	1,511,400
2024-07-03	12.180	12.250	11.960	11.960	11.960	961,500
2024-07-02	12.190	12.280	12.130	12.200	12.200	1,066,700
2024-07-01	12.210	12.290	12.030	12.220	12.220	1,000,600
2024-06-28	12.150	12.250	11.980	12.110	12.110	1,240,202
2024-06-27	12.220	12.310	11.990	12.000	12.000	1,007,400
2024-06-26	12.020	12.230	11.850	12.220	12.220	1,600,800
2024-06-25	12.200	12.330	12.000	12.050	12.050	1,442,400
2024-06-24	12.450	12.450	11.920	12.070	12.070	2,002,000
2024-06-21	12.480	12.540	12.220	12.500	12.500	1,245,700
2024-06-20	12.870	12.900	12.400	12.520	12.520	1,836,500
2024-06-19	12.840	12.990	12.750	12.790	12.790	2,210,100
2024-06-18	12.850	13.070	12.720	12.870	12.870	2,038,501
2024-06-17	12.650	12.900	12.600	12.900	12.900	2,706,700
2024-06-14	12.120	12.840	12.020	12.740	12.740	4,190,800
2024-06-13	12.280	12.420	12.160	12.200	12.200	1,033,300
2024-06-12	12.070	12.350	12.070	12.300	12.300	1,354,200
2024-06-11	12.080	12.160	11.790	12.160	12.160	1,609,802
2024-06-07	11.640	12.190	11.640	12.140	12.140	2,757,100
2024-06-06	12.160	12.160	11.390	11.550	11.550	2,908,800
2024-06-05	12.280	12.340	11.990	11.990	11.990	2,339,200
2024-06-04	12.460	12.480	12.080	12.370	12.370	2,728,202
2024-06-03	12.900	12.950	12.420	12.460	12.460	3,244,400
2024-05-31	12.820	13.000	12.820	12.910	12.910	1,312,700
2024-05-30	12.860	13.090	12.800	12.880	12.880	1,709,000
2024-05-29	13.050	13.120	12.850	12.920	12.920	1,370,400
2024-05-28	13.040	13.150	12.880	12.890	12.890	1,864,000
2024-05-27	12.840	13.030	12.720	13.030	13.030	1,872,000
2024-05-24	13.160	13.290	12.670	12.910	12.910	2,628,800
2024-05-23	13.310	13.380	13.040	13.100	13.100	3,850,000
2024-05-22	13.710	13.740	13.380	13.430	13.430	4,059,800
2024-05-21	13.970	13.970	13.600	13.640	13.640	3,808,000
2024-05-20	13.730	14.120	13.710	14.040	14.040	4,804,500
2024-05-17	13.560	13.770	13.520	13.730	13.730	2,630,800
2024-05-16	13.600	13.780	13.570	13.600	13.600	2,928,000
2024-05-15	13.720	13.930	13.580	13.600	13.600	3,479,500
2024-05-14	13.700	14.000	13.690	13.800	13.800	4,291,100
2024-05-13	13.810	13.950	13.590	13.730	13.730	4,315,800
2024-05-10	14.210	14.300	13.880	13.910	13.910	6,978,200
2024-05-09	14.210	14.550	14.150	14.250	14.250	7,895,308
2024-05-08	14.120	15.090	13.840	14.330	14.330	12,792,608
2024-05-07	14.000	14.120	13.720	14.120	14.120	7,333,301
2024-05-06	13.660	14.220	13.600	14.060	14.060	13,116,900
2024-04-30	13.080	14.380	12.830	13.830	13.830	18,011,101
2024-04-29	12.860	13.150	12.730	13.070	13.070	5,533,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1300 CNY
2022-08-16	0.1300 CNY
2021-07-20	0.1500 CNY
2020-05-25	0.1500 CNY
2019-07-08	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.