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
2022-11-02	12.900	13.040	12.790	12.950	12.829	1,474,000
2022-11-01	12.480	12.940	12.480	12.920	12.799	1,687,800
2022-10-31	12.210	12.630	12.190	12.520	12.403	1,493,101
2022-10-28	12.980	12.980	12.230	12.270	12.155	2,713,400
2022-10-27	13.090	13.280	13.000	13.020	12.898	2,555,125
2022-10-26	12.900	13.150	12.730	13.090	12.967	2,612,100
2022-10-25	12.780	12.910	12.370	12.850	12.730	2,277,625
2022-10-24	13.000	13.140	12.670	12.730	12.611	2,652,600
2022-10-21	12.860	13.040	12.820	12.840	12.720	1,602,600
2022-10-20	13.000	13.050	12.770	12.860	12.739	2,518,600
2022-10-19	12.890	13.160	12.830	13.060	12.938	2,252,900
2022-10-18	12.910	13.060	12.870	12.910	12.789	1,981,600
2022-10-17	12.550	12.940	12.480	12.890	12.769	1,985,500
2022-10-14	12.490	12.640	12.450	12.610	12.492	1,661,701
2022-10-13	12.340	12.510	12.210	12.370	12.254	1,664,800
2022-10-12	12.190	12.370	11.890	12.360	12.244	1,818,500
2022-10-11	11.930	12.170	11.800	12.140	12.026	1,298,400
2022-10-10	12.180	12.380	11.790	11.860	11.749	1,863,232
2022-09-30	12.430	12.450	12.200	12.230	12.115	1,573,200
2022-09-29	12.600	12.670	12.310	12.410	12.294	2,066,400
2022-09-28	13.070	13.100	12.470	12.470	12.353	2,297,701
2022-09-27	12.930	13.130	12.840	13.090	12.967	2,356,700
2022-09-26	13.130	13.270	12.850	12.880	12.759	2,201,700
2022-09-23	13.400	13.540	12.970	13.130	13.007	3,338,800
2022-09-22	13.580	13.850	13.360	13.420	13.294	2,983,200
2022-09-21	13.660	13.740	13.280	13.690	13.562	2,178,300
2022-09-20	13.370	13.800	13.370	13.790	13.661	2,742,500
2022-09-19	13.750	13.770	13.200	13.440	13.314	3,380,200
2022-09-16	14.610	14.700	13.780	13.780	13.651	5,148,100
2022-09-15	15.350	15.470	14.580	14.730	14.592	6,256,000
2022-09-14	15.390	15.510	15.160	15.440	15.295	6,366,400
2022-09-13	15.140	15.750	15.070	15.700	15.553	11,149,405
2022-09-09	15.440	15.440	14.950	15.150	15.008	8,985,905
2022-09-08	14.340	15.830	14.220	15.490	15.345	15,556,905
2022-09-07	14.500	14.590	14.350	14.390	14.255	2,055,400
2022-09-06	14.410	14.550	14.280	14.540	14.404	2,422,300
2022-09-05	14.240	14.460	14.140	14.400	14.265	2,103,501
2022-09-02	13.970	14.270	13.860	14.250	14.116	2,255,900
2022-09-01	14.210	14.290	13.860	13.920	13.789	2,695,900
2022-08-31	14.920	14.920	13.950	14.090	13.958	4,758,900
2022-08-30	15.320	15.490	14.700	14.860	14.721	4,014,490
2022-08-29	14.800	15.390	14.580	15.270	15.127	4,869,502
2022-08-26	14.810	15.480	14.720	15.040	14.899	5,942,890
2022-08-25	15.040	15.050	14.330	14.890	14.750	4,972,879
2022-08-24	15.580	15.580	14.680	14.890	14.750	7,340,990
2022-08-23	15.520	15.750	15.290	15.610	15.464	7,528,707
2022-08-22	15.010	15.650	14.800	15.550	15.404	8,974,700
2022-08-19	15.230	15.500	15.000	15.000	14.859	8,061,500
2022-08-18	15.420	15.790	15.000	15.060	14.919	9,128,561
2022-08-17	15.210	16.170	14.660	15.640	15.493	13,605,763
2022-08-16	14.810	15.510	14.610	15.210	15.067	11,214,953
2022-08-15	14.930	15.000	14.650	14.970	14.701	7,917,423
2022-08-12	14.800	14.900	14.650	14.780	14.514	6,926,259
2022-08-11	14.840	15.030	14.650	14.920	14.652	10,542,605
2022-08-10	14.880	15.270	14.620	15.030	14.760	18,771,428
2022-08-09	13.340	14.580	13.320	14.580	14.318	7,947,010
2022-08-08	13.160	13.250	13.030	13.250	13.012	2,280,700
2022-08-05	13.280	13.300	12.970	13.200	12.963	2,484,800
2022-08-04	13.220	13.430	13.070	13.290	13.051	2,151,100
2022-08-03	12.950	13.640	12.950	13.130	12.894	3,559,000

← NewerPage 17 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.