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
2023-02-02	13.820	13.830	13.710	13.740	13.611	1,520,589
2023-02-01	13.720	13.870	13.600	13.820	13.690	2,066,400
2023-01-31	13.520	13.740	13.450	13.680	13.552	1,530,900
2023-01-30	13.450	13.630	13.430	13.550	13.423	1,601,604
2023-01-20	13.150	13.410	13.150	13.380	13.255	1,047,901
2023-01-19	13.110	13.410	13.100	13.270	13.146	1,460,504
2023-01-18	12.880	13.280	12.880	13.160	13.037	1,502,600
2023-01-17	12.970	13.030	12.850	12.960	12.838	1,040,600
2023-01-16	12.800	13.020	12.730	12.970	12.848	1,295,500
2023-01-13	12.700	12.790	12.650	12.710	12.591	743,100
2023-01-12	12.700	12.830	12.600	12.700	12.581	785,500
2023-01-11	12.970	12.970	12.610	12.650	12.531	1,073,400
2023-01-10	13.120	13.120	12.820	12.850	12.730	1,054,700
2023-01-09	13.130	13.170	12.950	13.010	12.888	901,000
2023-01-06	13.050	13.120	12.920	13.000	12.878	1,189,300
2023-01-05	13.030	13.110	12.970	13.020	12.898	1,459,500
2023-01-04	12.950	13.080	12.900	13.010	12.888	948,400
2023-01-03	12.710	13.010	12.710	12.990	12.868	973,200
2022-12-30	12.660	12.800	12.620	12.750	12.630	389,800
2022-12-29	12.690	12.820	12.600	12.610	12.492	741,300
2022-12-28	12.900	12.910	12.700	12.740	12.621	677,360
2022-12-27	12.870	13.070	12.790	12.950	12.829	1,166,600
2022-12-26	12.510	12.860	12.440	12.840	12.720	918,500
2022-12-23	12.360	12.690	12.310	12.520	12.403	1,165,900
2022-12-22	12.790	12.850	12.380	12.390	12.274	1,400,900
2022-12-21	12.900	12.930	12.690	12.770	12.650	842,300
2022-12-20	12.800	12.960	12.730	12.830	12.710	818,500
2022-12-19	12.970	13.050	12.740	12.800	12.680	1,197,700
2022-12-16	13.330	13.330	12.930	12.970	12.848	1,685,300
2022-12-15	13.380	13.380	13.190	13.350	13.225	1,367,700
2022-12-14	13.290	13.460	13.240	13.310	13.185	1,748,500
2022-12-13	13.540	13.680	13.330	13.370	13.245	2,148,100
2022-12-12	14.000	14.110	13.510	13.540	13.413	4,116,184
2022-12-09	14.070	14.460	13.990	14.110	13.978	4,249,480
2022-12-08	14.070	14.140	13.960	14.060	13.928	2,372,200
2022-12-07	14.260	14.330	13.990	14.080	13.948	2,567,903
2022-12-06	14.320	14.350	14.010	14.200	14.067	3,386,200
2022-12-05	13.990	14.430	13.960	14.310	14.176	5,395,324
2022-12-02	13.780	14.130	13.690	13.920	13.789	3,863,764
2022-12-01	14.030	14.260	13.770	13.880	13.750	4,557,281
2022-11-30	13.980	14.120	13.710	13.940	13.809	3,810,725
2022-11-29	13.950	14.100	13.880	14.050	13.918	4,172,865
2022-11-28	14.170	14.220	13.870	14.110	13.978	4,446,455
2022-11-25	13.860	14.680	13.710	14.250	14.116	6,873,225
2022-11-24	14.000	14.100	13.830	13.950	13.819	4,702,800
2022-11-23	13.670	14.420	13.640	14.240	14.106	8,023,124
2022-11-22	13.710	14.140	13.550	13.680	13.552	4,668,960
2022-11-21	13.500	13.700	13.410	13.650	13.522	1,833,500
2022-11-18	13.910	13.920	13.510	13.510	13.383	2,155,824
2022-11-17	13.820	13.920	13.650	13.910	13.780	2,215,200
2022-11-16	13.780	13.930	13.740	13.810	13.681	2,135,500
2022-11-15	13.670	13.880	13.540	13.860	13.730	2,518,725
2022-11-14	13.970	13.980	13.540	13.620	13.492	2,563,459
2022-11-11	14.250	14.350	13.870	13.900	13.770	3,179,201
2022-11-10	14.240	14.350	13.980	14.030	13.898	3,732,180
2022-11-09	14.460	14.990	14.290	14.330	14.196	5,636,125
2022-11-08	14.100	14.420	13.900	14.360	14.225	5,007,507
2022-11-07	14.440	14.440	14.030	14.190	14.057	6,313,625
2022-11-04	13.700	14.580	13.520	14.240	14.106	10,127,909
2022-11-03	12.950	14.250	12.940	13.580	13.453	6,097,370

← NewerPage 16 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.