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
2023-10-30	13.690	13.890	13.610	13.770	13.770	2,597,200
2023-10-27	13.590	13.820	13.500	13.710	13.710	1,872,200
2023-10-26	13.630	13.820	13.520	13.670	13.670	2,298,900
2023-10-25	13.470	13.910	13.460	13.690	13.690	2,914,900
2023-10-24	12.850	13.390	12.850	13.320	13.320	1,926,600
2023-10-23	13.090	13.220	12.770	12.850	12.850	1,447,001
2023-10-20	13.070	13.380	13.070	13.220	13.220	973,700
2023-10-19	13.120	13.470	13.000	13.140	13.140	1,771,300
2023-10-18	13.590	13.590	13.130	13.160	13.160	1,999,200
2023-10-17	13.410	13.670	13.370	13.590	13.590	1,654,700
2023-10-16	13.240	13.410	13.200	13.350	13.350	1,497,800
2023-10-13	13.490	13.490	13.250	13.280	13.280	1,956,100
2023-10-12	13.630	13.630	13.330	13.500	13.500	2,066,634
2023-10-11	13.400	13.660	13.170	13.530	13.530	2,865,234
2023-10-10	13.370	13.820	13.370	13.410	13.410	2,233,000
2023-10-09	13.790	13.810	13.360	13.410	13.410	3,713,100
2023-09-28	13.220	13.980	13.220	13.800	13.800	5,242,700
2023-09-27	13.110	13.410	13.020	13.170	13.170	2,010,800
2023-09-26	13.380	13.410	13.010	13.050	13.050	2,217,200
2023-09-25	13.500	13.730	13.300	13.420	13.420	3,304,100
2023-09-22	13.730	13.750	13.110	13.580	13.580	5,807,700
2023-09-21	13.400	14.470	13.320	13.760	13.760	6,556,700
2023-09-20	13.500	13.610	13.280	13.330	13.330	1,857,000
2023-09-19	13.910	13.930	13.520	13.560	13.560	3,376,355
2023-09-18	13.670	14.260	13.490	14.070	14.070	4,285,301
2023-09-15	13.560	13.640	13.440	13.590	13.590	731,667
2023-09-14	13.680	13.680	13.410	13.540	13.540	983,900
2023-09-13	13.790	13.850	13.510	13.650	13.650	1,291,700
2023-09-12	13.810	13.850	13.690	13.760	13.760	1,231,800
2023-09-11	13.720	13.840	13.520	13.800	13.800	1,693,800
2023-09-08	13.430	13.750	13.430	13.600	13.600	1,839,400
2023-09-07	13.610	13.650	13.440	13.470	13.470	993,400
2023-09-06	13.620	13.670	13.520	13.610	13.610	870,400
2023-09-05	13.660	13.700	13.490	13.590	13.590	1,245,900
2023-09-04	13.400	13.600	13.350	13.580	13.580	1,105,100
2023-09-01	13.400	13.460	13.270	13.350	13.350	803,300
2023-08-31	13.450	13.500	13.270	13.310	13.310	810,000
2023-08-30	13.330	13.540	13.320	13.410	13.410	1,509,400
2023-08-29	12.740	13.250	12.550	13.240	13.240	1,740,201
2023-08-28	13.010	13.100	12.670	12.720	12.720	2,047,100
2023-08-25	12.660	12.900	12.460	12.500	12.500	1,370,500
2023-08-24	12.780	12.850	12.550	12.720	12.720	1,024,100
2023-08-23	12.880	12.920	12.650	12.750	12.750	1,022,201
2023-08-22	13.020	13.160	12.600	12.850	12.850	1,685,710
2023-08-21	13.010	13.260	12.980	13.000	13.000	1,559,000
2023-08-18	13.190	13.360	13.020	13.050	13.050	1,681,300
2023-08-17	13.000	13.280	12.960	13.260	13.260	1,160,500
2023-08-16	13.130	13.170	13.000	13.060	13.060	788,400
2023-08-15	13.280	13.290	13.070	13.130	13.130	836,400
2023-08-14	13.200	13.260	13.000	13.260	13.260	1,024,001
2023-08-11	13.300	13.340	13.160	13.190	13.190	1,155,100
2023-08-10	13.320	13.350	13.160	13.210	13.210	1,091,900
2023-08-09	13.320	13.480	13.220	13.230	13.230	816,100
2023-08-08	13.340	13.450	13.260	13.410	13.410	972,100
2023-08-07	13.550	13.590	13.320	13.340	13.340	1,428,100
2023-08-04	13.700	13.800	13.540	13.560	13.560	946,900
2023-08-03	13.800	13.840	13.600	13.660	13.660	794,000
2023-08-02	13.880	13.880	13.750	13.820	13.820	696,200
2023-08-01	13.880	13.920	13.700	13.870	13.870	1,315,670
2023-07-31	13.780	13.920	13.730	13.880	13.880	1,362,900

← NewerPage 13 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.