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
2022-08-03	12.950	13.640	12.950	13.130	12.894	3,559,000
2022-08-02	13.830	13.910	12.800	12.990	12.756	5,029,651
2022-08-01	14.040	14.170	13.840	13.980	13.729	2,596,300
2022-07-29	14.120	14.250	13.980	14.030	13.778	2,702,134
2022-07-28	14.370	14.390	14.070	14.090	13.837	3,948,234
2022-07-27	14.150	14.500	13.980	14.280	14.023	5,848,359
2022-07-26	13.700	14.160	13.490	14.160	13.905	4,371,500
2022-07-25	13.950	14.070	13.650	13.740	13.493	2,640,100
2022-07-22	13.710	14.150	13.710	14.000	13.748	4,366,000
2022-07-21	13.820	14.100	13.670	13.720	13.473	3,110,200
2022-07-20	13.790	13.880	13.610	13.860	13.611	3,335,900
2022-07-19	13.460	13.810	13.310	13.770	13.522	3,604,700
2022-07-18	12.900	13.490	12.900	13.430	13.189	3,446,600
2022-07-15	13.520	13.560	12.890	12.940	12.707	3,488,300
2022-07-14	13.370	13.620	13.250	13.470	13.228	3,186,510
2022-07-13	12.850	13.570	12.770	13.420	13.179	4,795,100
2022-07-12	13.070	13.180	12.810	12.810	12.580	2,189,700
2022-07-11	13.140	13.200	12.810	13.160	12.923	2,706,019
2022-07-08	13.200	13.340	13.140	13.220	12.982	2,041,700
2022-07-07	13.000	13.300	12.930	13.200	12.963	2,307,500
2022-07-06	13.130	13.150	12.820	12.940	12.707	2,130,200
2022-07-05	13.500	13.530	12.970	13.190	12.953	3,742,200
2022-07-04	13.620	13.780	13.470	13.530	13.287	2,884,719
2022-07-01	13.360	13.750	13.160	13.640	13.395	4,150,600
2022-06-30	13.190	13.510	13.130	13.360	13.120	3,204,800
2022-06-29	13.750	13.810	13.180	13.210	12.973	4,916,500
2022-06-28	13.600	13.900	13.430	13.870	13.621	5,712,400
2022-06-27	13.440	13.740	13.420	13.490	13.247	3,428,900
2022-06-24	13.430	13.500	13.310	13.430	13.189	2,948,100
2022-06-23	13.150	13.430	13.070	13.420	13.179	3,009,200
2022-06-22	13.410	13.490	13.140	13.150	12.914	3,043,800
2022-06-21	13.650	13.700	13.260	13.410	13.169	3,911,851
2022-06-20	13.720	13.830	13.550	13.600	13.355	4,085,619
2022-06-17	13.840	13.990	13.560	13.770	13.522	3,812,732
2022-06-16	13.950	14.080	13.720	13.840	13.591	3,786,000
2022-06-15	14.350	14.430	13.830	13.850	13.601	5,855,632
2022-06-14	14.230	14.400	13.800	14.260	14.004	6,692,600
2022-06-13	14.180	14.930	14.160	14.490	14.229	8,629,800
2022-06-10	13.720	14.970	13.720	14.280	14.023	7,628,002
2022-06-09	14.010	14.080	13.650	13.710	13.464	4,429,900
2022-06-08	14.170	14.570	13.800	14.100	13.847	6,603,952
2022-06-07	14.600	14.730	14.040	14.150	13.896	7,632,051
2022-06-06	14.350	14.880	14.210	14.590	14.328	10,011,900
2022-06-02	14.320	14.670	14.120	14.310	14.053	9,429,100
2022-06-01	14.260	14.900	14.120	14.260	14.004	12,187,932
2022-05-31	15.110	15.730	14.300	14.530	14.269	19,935,634
2022-05-30	14.400	14.860	13.670	14.860	14.593	10,769,701
2022-05-27	13.200	13.700	13.010	13.510	13.267	8,534,880
2022-05-26	12.700	13.250	12.490	13.090	12.855	5,160,400
2022-05-25	12.460	12.700	12.320	12.690	12.462	2,834,900
2022-05-24	13.170	13.280	12.490	12.490	12.265	5,404,300
2022-05-23	12.960	13.250	12.820	13.190	12.953	4,418,200
2022-05-20	13.070	13.080	12.800	12.900	12.668	4,646,800
2022-05-19	12.540	13.090	12.450	12.980	12.747	6,549,800
2022-05-18	12.260	12.860	12.110	12.780	12.550	8,978,000
2022-05-17	12.040	12.480	11.850	12.390	12.167	5,733,900
2022-05-16	12.100	12.200	11.960	12.000	11.784	2,281,400
2022-05-13	12.080	12.080	11.880	12.060	11.843	2,294,800
2022-05-12	11.950	12.150	11.770	12.000	11.784	3,600,500
2022-05-11	12.320	12.440	11.970	11.990	11.774	5,796,400

← NewerPage 18 of 21 · 1,213 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.