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
2023-07-28	13.700	13.840	13.630	13.750	13.750	929,701
2023-07-27	13.930	13.930	13.650	13.670	13.670	720,000
2023-07-26	13.710	14.060	13.700	13.830	13.830	1,487,800
2023-07-25	13.660	13.930	13.660	13.860	13.730	1,567,300
2023-07-24	13.630	13.660	13.480	13.560	13.433	852,600
2023-07-21	13.690	13.690	13.470	13.500	13.373	975,500
2023-07-20	13.800	13.810	13.580	13.590	13.463	1,045,700
2023-07-19	13.820	13.880	13.700	13.760	13.631	692,500
2023-07-18	13.750	13.850	13.610	13.810	13.681	1,057,200
2023-07-17	13.740	13.800	13.400	13.760	13.631	1,325,000
2023-07-14	13.770	13.820	13.650	13.740	13.611	729,500
2023-07-13	13.780	13.850	13.660	13.780	13.651	1,181,400
2023-07-12	13.700	13.940	13.650	13.690	13.562	1,180,500
2023-07-11	13.720	13.850	13.640	13.830	13.700	1,489,400
2023-07-10	13.750	13.800	13.620	13.720	13.591	882,300
2023-07-07	13.820	13.820	13.610	13.650	13.522	836,300
2023-07-06	13.720	13.780	13.610	13.730	13.601	987,400
2023-07-05	13.780	13.790	13.590	13.720	13.591	1,506,600
2023-07-04	13.820	13.820	13.640	13.760	13.631	1,161,304
2023-07-03	13.650	13.890	13.650	13.670	13.542	1,284,704
2023-06-30	13.590	13.800	13.550	13.730	13.601	2,266,300
2023-06-29	13.460	13.590	13.430	13.510	13.383	1,441,501
2023-06-28	13.310	13.570	13.160	13.500	13.373	2,653,070
2023-06-27	13.030	13.530	13.010	13.480	13.354	2,348,900
2023-06-26	13.080	13.240	12.970	12.980	12.858	1,201,037
2023-06-21	13.200	13.330	13.080	13.110	12.987	1,211,200
2023-06-20	13.240	13.330	13.070	13.090	12.967	1,139,678
2023-06-19	13.230	13.400	13.180	13.240	13.116	1,579,718
2023-06-16	13.140	13.350	13.120	13.270	13.146	1,791,900
2023-06-15	13.130	13.190	12.990	13.060	12.938	919,201
2023-06-14	13.090	13.140	12.930	13.060	12.938	777,200
2023-06-13	12.940	13.110	12.840	13.100	12.977	983,100
2023-06-12	12.940	13.020	12.660	12.950	12.829	1,195,300
2023-06-09	12.750	13.020	12.660	12.930	12.809	1,361,000
2023-06-08	12.710	12.920	12.670	12.710	12.591	791,900
2023-06-07	12.750	12.780	12.590	12.710	12.591	919,000
2023-06-06	13.030	13.030	12.760	12.760	12.640	1,261,100
2023-06-05	13.150	13.150	12.950	13.000	12.878	965,000
2023-06-02	12.960	13.140	12.860	13.070	12.947	1,008,173
2023-06-01	12.920	13.020	12.840	12.870	12.749	907,800
2023-05-31	13.010	13.090	12.870	12.920	12.799	747,700
2023-05-30	13.250	13.250	12.900	13.000	12.878	937,700
2023-05-29	13.120	13.280	13.050	13.120	12.997	1,130,300
2023-05-26	13.240	13.410	13.070	13.140	13.017	1,294,900
2023-05-25	13.120	13.250	13.010	13.170	13.047	1,313,300
2023-05-24	13.180	13.280	13.120	13.180	13.056	926,400
2023-05-23	13.270	13.300	13.160	13.200	13.076	994,800
2023-05-22	13.240	13.280	13.140	13.270	13.146	1,203,700
2023-05-19	13.080	13.220	13.020	13.210	13.086	1,169,500
2023-05-18	12.990	13.090	12.910	13.080	12.957	1,132,200
2023-05-17	12.820	12.960	12.760	12.930	12.809	1,028,300
2023-05-16	12.860	12.970	12.770	12.820	12.700	819,300
2023-05-15	12.910	12.910	12.760	12.860	12.739	773,900
2023-05-12	12.990	13.030	12.800	12.810	12.690	847,401
2023-05-11	12.800	13.050	12.700	12.910	12.789	1,239,100
2023-05-10	12.610	12.840	12.610	12.780	12.660	884,500
2023-05-09	12.830	12.860	12.600	12.650	12.531	1,401,800
2023-05-08	12.750	12.840	12.680	12.790	12.670	969,500
2023-05-05	12.690	13.010	12.660	12.710	12.591	2,123,273
2023-05-04	12.530	12.680	12.380	12.680	12.561	1,422,401

← NewerPage 14 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.