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
2024-01-23	12.360	12.420	11.960	12.270	12.270	4,857,200
2024-01-22	13.430	13.430	12.320	12.430	12.430	6,339,600
2024-01-19	13.700	13.850	13.420	13.460	13.460	3,202,750
2024-01-18	13.990	14.100	13.380	13.660	13.660	5,739,927
2024-01-17	14.590	14.600	14.000	14.000	14.000	3,969,200
2024-01-16	14.790	14.800	14.230	14.450	14.450	4,883,000
2024-01-15	14.650	14.810	14.600	14.740	14.740	3,324,800
2024-01-12	15.080	15.220	14.730	14.750	14.750	5,014,901
2024-01-11	14.790	15.190	14.780	15.110	15.110	5,940,900
2024-01-10	14.840	15.240	14.610	14.900	14.900	5,460,900
2024-01-09	14.690	15.060	14.690	14.930	14.930	4,179,900
2024-01-08	14.950	15.020	14.660	14.700	14.700	4,308,300
2024-01-05	15.400	15.460	14.770	14.870	14.870	7,240,900
2024-01-04	15.080	15.380	14.940	15.260	15.260	6,645,800
2024-01-03	15.070	15.200	14.870	15.100	15.100	5,027,400
2024-01-02	15.090	15.250	15.090	15.150	15.150	5,731,511
2023-12-29	15.090	15.240	14.950	15.000	15.000	7,413,700
2023-12-28	14.620	15.200	14.490	15.090	15.090	8,497,611
2023-12-27	14.290	14.720	14.250	14.620	14.620	7,362,700
2023-12-26	14.730	14.730	14.220	14.300	14.300	9,095,300
2023-12-25	15.230	15.250	14.500	14.680	14.680	12,329,700
2023-12-22	14.780	15.350	14.620	15.280	15.280	18,260,600
2023-12-21	14.560	14.910	14.450	14.790	14.790	7,143,600
2023-12-20	14.760	14.970	14.670	14.670	14.670	5,895,200
2023-12-19	14.910	14.970	14.540	14.710	14.710	7,808,701
2023-12-18	15.200	15.360	14.750	14.830	14.830	12,694,899
2023-12-15	15.540	15.970	15.130	15.180	15.180	16,823,299
2023-12-14	15.980	16.190	15.350	15.550	15.550	14,727,500
2023-12-13	16.200	16.270	15.610	15.810	15.810	19,444,199
2023-12-12	15.580	16.320	15.500	16.310	16.310	26,381,318
2023-12-11	15.470	15.700	15.030	15.580	15.580	23,994,902
2023-12-08	17.850	18.600	16.100	16.100	16.100	39,600,352
2023-12-07	20.400	20.590	17.510	17.890	17.890	52,489,959
2023-12-06	17.120	18.720	16.500	18.720	18.720	29,976,770
2023-12-05	17.020	17.020	17.020	17.020	17.020	1,858,000
2023-12-04	14.110	15.470	14.070	15.470	15.470	3,925,800
2023-12-01	14.000	14.150	13.870	14.060	14.060	2,954,000
2023-11-30	14.190	14.190	13.760	13.970	13.970	4,069,700
2023-11-29	14.390	14.480	14.070	14.160	14.160	2,606,800
2023-11-28	14.100	14.470	14.070	14.450	14.450	2,447,400
2023-11-27	14.150	14.260	14.010	14.130	14.130	2,048,300
2023-11-24	14.250	14.390	14.070	14.180	14.180	1,613,300
2023-11-23	14.060	14.250	14.000	14.220	14.220	1,649,269
2023-11-22	14.030	14.230	14.000	14.060	14.060	1,970,200
2023-11-21	14.210	14.260	14.040	14.070	14.070	1,711,900
2023-11-20	14.060	14.230	13.960	14.200	14.200	2,086,601
2023-11-17	14.030	14.100	13.880	14.070	14.070	1,638,100
2023-11-16	14.050	14.110	13.910	13.920	13.920	1,536,940
2023-11-15	14.040	14.150	13.920	14.030	14.030	1,578,600
2023-11-14	14.210	14.280	13.970	14.040	14.040	1,996,300
2023-11-13	14.030	14.260	13.970	14.260	14.260	2,047,700
2023-11-10	13.960	14.020	13.850	13.990	13.990	1,541,100
2023-11-09	14.060	14.140	13.860	13.920	13.920	1,925,800
2023-11-08	13.960	14.220	13.890	14.080	14.080	2,081,400
2023-11-07	13.940	14.060	13.770	13.950	13.950	1,790,700
2023-11-06	13.940	13.960	13.780	13.890	13.890	2,040,700
2023-11-03	13.850	14.010	13.770	13.820	13.820	2,045,500
2023-11-02	13.960	13.990	13.740	13.770	13.770	1,325,300
2023-11-01	13.910	13.990	13.780	13.960	13.960	1,714,200
2023-10-31	13.780	14.070	13.680	13.890	13.890	3,047,451

← NewerPage 12 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.