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
2024-04-26	12.700	12.960	12.660	12.900	12.900	3,701,600
2024-04-25	12.660	12.820	12.520	12.680	12.680	2,937,000
2024-04-24	12.590	12.750	12.450	12.740	12.740	3,934,100
2024-04-23	12.440	12.740	12.440	12.570	12.570	3,277,900
2024-04-22	12.520	12.760	12.130	12.440	12.440	5,987,400
2024-04-19	12.900	13.400	12.640	12.660	12.660	7,433,200
2024-04-18	13.220	13.360	12.850	12.900	12.900	9,222,400
2024-04-17	12.590	13.530	12.280	13.470	13.470	15,416,203
2024-04-16	14.080	14.080	13.220	13.220	13.220	7,209,000
2024-04-15	13.660	14.990	13.380	14.690	14.690	23,516,800
2024-04-12	15.200	15.960	14.050	14.300	14.300	32,997,541
2024-04-11	13.770	14.510	13.600	14.510	14.510	10,875,253
2024-04-10	13.350	13.600	12.930	13.190	13.190	3,590,000
2024-04-09	13.020	13.380	13.010	13.300	13.300	3,325,000
2024-04-08	13.550	13.970	13.100	13.110	13.110	6,883,882
2024-04-03	13.150	13.510	12.990	13.500	13.500	5,067,400
2024-04-02	13.150	13.310	13.080	13.160	13.160	3,160,452
2024-04-01	13.010	13.220	12.920	13.100	13.100	3,153,802
2024-03-29	12.420	13.140	12.420	12.970	12.970	2,501,600
2024-03-28	12.180	12.630	12.170	12.450	12.450	2,363,300
2024-03-27	12.780	12.810	12.220	12.230	12.230	2,937,000
2024-03-26	12.600	12.880	12.460	12.770	12.770	2,900,500
2024-03-25	13.030	13.140	12.650	12.660	12.660	3,725,407
2024-03-22	13.240	13.400	13.020	13.070	13.070	3,732,500
2024-03-21	13.100	13.470	12.900	13.300	13.300	5,670,100
2024-03-20	12.790	13.200	12.750	13.100	13.100	4,354,300
2024-03-19	12.940	13.160	12.770	12.830	12.830	4,217,100
2024-03-18	12.750	12.960	12.710	12.880	12.880	4,163,700
2024-03-15	12.410	12.790	12.340	12.780	12.780	3,678,100
2024-03-14	12.670	12.730	12.300	12.420	12.420	3,130,600
2024-03-13	12.580	12.730	12.390	12.680	12.680	4,585,965
2024-03-12	12.400	12.570	12.330	12.570	12.570	4,125,900
2024-03-11	12.330	12.480	12.220	12.450	12.450	3,715,600
2024-03-08	12.550	12.550	12.090	12.300	12.300	4,765,638
2024-03-07	12.100	12.690	12.100	12.500	12.500	6,606,902
2024-03-06	11.930	12.200	11.890	12.140	12.140	3,434,300
2024-03-05	12.280	12.300	11.930	11.940	11.940	5,746,202
2024-03-04	12.600	12.780	12.150	12.410	12.410	6,967,259
2024-03-01	12.830	13.060	12.270	12.600	12.600	12,761,288
2024-02-29	11.940	13.220	11.750	12.800	12.800	16,262,119
2024-02-28	12.640	13.330	12.010	12.020	12.020	11,370,765
2024-02-27	12.270	12.770	12.190	12.550	12.550	6,931,478
2024-02-26	12.290	12.930	12.020	12.370	12.370	9,454,310
2024-02-23	11.700	12.930	11.610	12.300	12.300	11,857,752
2024-02-22	11.490	11.940	11.360	11.750	11.750	7,797,396
2024-02-21	10.510	11.750	10.450	11.750	11.750	6,221,364
2024-02-20	10.260	10.970	10.080	10.680	10.680	5,827,678
2024-02-19	9.950	10.380	9.810	10.380	10.380	7,191,870
2024-02-08	8.790	9.950	8.310	9.850	9.850	9,688,596
2024-02-07	10.010	10.040	9.050	9.050	9.050	9,072,949
2024-02-06	10.200	10.550	9.590	10.060	10.060	8,855,099
2024-02-05	11.540	11.800	10.650	10.650	10.650	5,504,200
2024-02-02	12.630	13.260	11.550	11.830	11.830	8,024,100
2024-02-01	12.700	13.790	12.410	12.500	12.500	8,323,800
2024-01-31	13.300	13.300	12.480	12.540	12.540	5,221,500
2024-01-30	13.600	13.730	13.250	13.380	13.380	5,564,000
2024-01-29	14.040	14.360	13.680	13.720	13.720	9,573,900
2024-01-26	14.800	14.810	14.090	14.120	14.120	14,911,600
2024-01-25	12.880	14.120	12.820	14.120	14.120	6,124,200
2024-01-24	12.380	12.940	12.110	12.840	12.840	7,337,800

← NewerPage 11 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.