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
2022-05-10	11.900	12.380	11.570	12.270	12.049	5,756,900
2022-05-09	11.400	11.980	11.380	11.800	11.588	4,671,400
2022-05-06	11.510	11.560	11.210	11.400	11.195	4,716,700
2022-05-05	12.060	12.080	11.450	11.800	11.588	5,554,500
2022-04-29	10.800	11.830	10.770	11.830	11.617	4,867,500
2022-04-28	11.150	11.350	10.720	10.750	10.557	5,284,301
2022-04-27	10.490	11.470	10.370	11.360	11.156	6,624,250
2022-04-26	10.800	11.150	10.610	10.640	10.449	4,284,850
2022-04-25	12.020	12.030	10.980	10.980	10.783	4,980,000
2022-04-22	11.900	12.250	11.690	12.200	11.981	6,047,024
2022-04-21	13.430	13.460	12.120	12.160	11.941	9,150,710
2022-04-20	12.980	13.940	12.940	13.470	13.228	7,847,110
2022-04-19	12.930	13.230	12.800	13.090	12.855	3,761,064
2022-04-18	12.720	13.160	12.530	13.030	12.796	3,679,724
2022-04-15	13.100	13.240	12.540	12.820	12.590	5,583,719
2022-04-14	13.440	13.590	12.950	13.060	12.825	6,230,100
2022-04-13	13.940	14.160	13.350	13.430	13.189	8,143,400
2022-04-12	13.620	14.380	13.480	14.190	13.935	8,713,300
2022-04-11	14.400	14.770	13.630	13.770	13.522	12,363,203
2022-04-08	13.660	15.210	13.160	14.400	14.141	17,861,503
2022-04-07	13.120	14.550	13.120	13.840	13.591	12,880,618
2022-04-06	12.600	13.290	12.600	13.230	12.992	3,767,500
2022-04-01	13.060	13.150	12.750	12.760	12.531	3,325,000
2022-03-31	13.250	13.290	13.000	13.120	12.884	2,995,306
2022-03-30	13.360	13.430	13.080	13.250	13.012	2,849,900
2022-03-29	13.330	13.530	13.110	13.220	12.982	2,707,421
2022-03-28	13.340	13.480	13.080	13.190	12.953	3,193,821
2022-03-25	13.430	13.670	13.360	13.410	13.169	3,937,800
2022-03-24	14.020	14.020	13.420	13.550	13.306	7,537,800
2022-03-23	13.510	14.550	13.510	14.200	13.945	10,373,228
2022-03-22	13.250	14.080	13.160	13.600	13.355	7,214,700
2022-03-21	13.030	13.430	12.930	13.380	13.139	4,343,300
2022-03-18	12.870	13.130	12.620	13.040	12.806	2,874,400
2022-03-17	12.900	13.200	12.850	12.950	12.717	3,908,220
2022-03-16	12.540	12.870	12.200	12.790	12.560	5,138,900
2022-03-15	12.730	13.150	12.340	12.340	12.118	4,577,602
2022-03-14	13.300	13.370	12.850	12.890	12.658	3,790,600
2022-03-11	13.360	13.470	12.820	13.350	13.110	5,436,900
2022-03-10	13.680	13.880	13.490	13.580	13.336	4,133,000
2022-03-09	13.710	13.880	12.680	13.380	13.139	5,933,371
2022-03-08	14.200	14.330	13.610	13.680	13.434	5,355,600
2022-03-07	14.340	14.780	14.070	14.400	14.141	6,504,521
2022-03-04	13.960	14.280	13.840	14.090	13.837	4,757,021
2022-03-03	14.810	14.950	14.120	14.140	13.886	8,310,427
2022-03-02	14.710	14.970	14.620	14.710	14.446	4,938,203
2022-03-01	14.990	15.140	14.500	14.800	14.534	6,545,260
2022-02-28	14.840	15.230	14.280	14.970	14.701	7,742,072
2022-02-25	15.340	15.550	14.870	15.000	14.730	6,889,865
2022-02-24	16.200	16.200	14.820	14.970	14.701	12,719,228
2022-02-23	16.380	16.640	15.740	16.470	16.174	11,676,740
2022-02-22	16.150	17.020	15.950	16.600	16.302	16,111,992
2022-02-21	15.850	16.440	15.610	16.210	15.919	11,677,374
2022-02-18	16.060	16.150	15.650	15.910	15.624	12,359,203
2022-02-17	15.700	17.090	15.250	16.630	16.331	19,849,118
2022-02-16	15.680	16.670	15.510	15.840	15.555	15,023,200
2022-02-15	16.200	16.330	15.340	15.910	15.624	20,558,000
2022-02-14	15.670	17.090	15.410	17.040	16.734	27,772,291
2022-02-11	14.030	15.540	13.550	15.540	15.261	14,906,169
2022-02-10	14.490	15.300	13.960	14.130	13.876	9,946,500
2022-02-09	14.190	14.780	13.600	14.550	14.288	10,244,901

← NewerPage 19 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.