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
2023-04-28	12.170	12.560	12.160	12.460	12.343	1,136,602
2023-04-27	12.110	12.380	12.050	12.180	12.066	1,393,500
2023-04-26	11.810	12.180	11.740	12.150	12.036	1,238,457
2023-04-25	12.070	12.120	11.650	11.780	11.670	1,482,000
2023-04-24	12.020	12.120	11.870	12.120	12.006	951,900
2023-04-21	12.300	12.430	12.010	12.010	11.897	1,509,600
2023-04-20	12.480	12.500	12.190	12.350	12.234	1,370,605
2023-04-19	12.600	12.640	12.490	12.490	12.373	1,102,172
2023-04-18	12.700	12.790	12.560	12.600	12.482	1,041,200
2023-04-17	12.620	12.740	12.590	12.700	12.581	1,271,600
2023-04-14	12.680	12.770	12.560	12.610	12.492	1,919,700
2023-04-13	12.710	12.930	12.650	12.680	12.561	1,881,400
2023-04-12	12.800	12.960	12.790	12.940	12.819	1,059,400
2023-04-11	12.830	12.890	12.720	12.820	12.700	1,213,800
2023-04-10	13.100	13.140	12.740	12.820	12.700	1,895,600
2023-04-07	13.100	13.220	13.030	13.100	12.977	1,577,800
2023-04-06	13.170	13.190	12.910	13.030	12.908	2,011,300
2023-04-04	13.510	13.590	13.100	13.170	13.047	2,840,200
2023-04-03	13.670	13.710	13.440	13.570	13.443	2,652,400
2023-03-31	13.600	14.000	13.560	13.700	13.572	6,175,399
2023-03-30	13.360	13.850	13.280	13.600	13.472	6,092,755
2023-03-29	13.610	13.620	13.360	13.420	13.294	1,554,500
2023-03-28	13.700	13.700	13.540	13.640	13.512	1,110,602
2023-03-27	13.790	13.790	13.500	13.620	13.492	1,009,100
2023-03-24	13.710	13.920	13.630	13.730	13.601	1,411,882
2023-03-23	13.810	13.840	13.580	13.670	13.542	1,358,900
2023-03-22	13.930	14.020	13.720	13.880	13.750	2,134,700
2023-03-21	13.330	13.890	13.250	13.870	13.740	3,374,600
2023-03-20	13.270	13.290	13.130	13.250	13.126	1,391,000
2023-03-17	13.200	13.320	13.130	13.230	13.106	1,278,000
2023-03-16	13.440	13.440	13.000	13.090	12.967	1,905,800
2023-03-15	13.300	13.540	13.190	13.450	13.324	2,024,500
2023-03-14	13.580	13.610	12.980	13.170	13.047	2,938,600
2023-03-13	13.640	13.680	13.360	13.550	13.423	2,504,300
2023-03-10	14.010	14.100	13.590	13.600	13.472	3,413,300
2023-03-09	14.220	14.220	13.940	14.070	13.938	2,636,700
2023-03-08	14.220	14.260	13.930	14.200	14.067	3,935,700
2023-03-07	14.550	14.900	14.110	14.190	14.057	7,668,661
2023-03-06	14.340	14.970	14.220	14.750	14.612	10,821,502
2023-03-03	13.970	14.370	13.880	14.280	14.146	4,969,761
2023-03-02	13.930	13.970	13.860	13.950	13.819	2,044,000
2023-03-01	13.890	13.990	13.810	13.920	13.789	1,296,500
2023-02-28	13.690	14.010	13.690	13.900	13.770	1,897,800
2023-02-27	13.800	13.890	13.670	13.690	13.562	931,800
2023-02-24	13.890	13.930	13.690	13.810	13.681	980,600
2023-02-23	13.820	13.960	13.730	13.850	13.720	1,012,200
2023-02-22	13.790	13.880	13.720	13.800	13.671	968,901
2023-02-21	13.780	13.950	13.740	13.830	13.700	1,565,000
2023-02-20	13.610	13.780	13.500	13.750	13.621	1,285,500
2023-02-17	13.600	13.810	13.520	13.630	13.502	1,519,400
2023-02-16	14.060	14.090	13.450	13.620	13.492	2,901,700
2023-02-15	14.000	14.040	13.950	13.990	13.859	1,374,300
2023-02-14	14.060	14.060	13.920	14.010	13.879	1,350,601
2023-02-13	14.030	14.030	13.890	13.950	13.819	1,141,204
2023-02-10	14.120	14.120	13.890	13.950	13.819	2,028,080
2023-02-09	13.960	14.240	13.850	14.130	13.998	4,306,000
2023-02-08	13.860	14.050	13.730	13.950	13.819	2,168,700
2023-02-07	13.770	13.860	13.680	13.840	13.710	1,305,900
2023-02-06	13.820	13.910	13.650	13.780	13.651	1,711,488
2023-02-03	13.740	13.930	13.660	13.820	13.690	2,293,538

← NewerPage 15 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.