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
2026-07-20	12.600	13.040	12.170	12.350	12.350	2,913,900
2026-07-17	13.190	13.300	12.480	12.590	12.590	2,784,000
2026-07-16	13.010	13.250	12.830	13.060	13.060	1,631,100
2026-07-15	12.820	13.090	12.740	12.930	12.930	2,045,300
2026-07-14	12.390	12.830	12.340	12.770	12.770	1,941,200
2026-07-13	12.990	13.050	12.450	12.480	12.480	2,116,900
2026-07-10	12.630	13.250	12.500	12.990	12.990	2,422,200
2026-07-09	12.800	12.870	12.370	12.660	12.660	1,818,710
2026-07-08	12.990	13.100	12.700	12.800	12.800	1,699,110
2026-07-07	13.560	13.640	13.000	13.010	13.010	2,155,500
2026-07-06	13.590	13.830	13.450	13.520	13.520	1,979,700
2026-07-03	13.270	13.690	13.180	13.570	13.570	2,872,401
2026-07-02	13.140	13.490	13.100	13.170	13.170	2,329,400
2026-07-01	13.000	13.400	12.910	13.170	13.170	2,570,100
2026-06-30	13.170	13.250	12.890	12.980	12.980	2,332,201
2026-06-29	13.080	13.230	12.630	13.150	13.150	2,933,400
2026-06-26	13.310	13.340	12.910	13.110	13.110	3,334,400
2026-06-25	13.660	13.720	13.190	13.310	13.310	3,027,000
2026-06-24	14.310	14.340	13.540	13.630	13.630	2,961,300
2026-06-23	13.950	14.410	13.810	14.150	14.150	2,955,100
2026-06-22	13.860	13.970	13.220	13.950	13.950	2,378,201
2026-06-18	13.750	13.980	13.610	13.860	13.860	1,914,000
2026-06-17	14.340	14.350	13.870	13.920	13.920	2,489,200
2026-06-16	14.280	14.470	14.020	14.340	14.340	1,775,600
2026-06-15	14.280	14.570	14.130	14.250	14.250	1,937,100
2026-06-12	14.240	14.400	13.960	14.210	14.210	1,821,000
2026-06-11	14.130	14.230	13.820	14.120	14.120	1,841,500
2026-06-10	14.280	14.490	14.000	14.190	14.190	2,236,500
2026-06-09	14.530	14.650	14.280	14.420	14.420	2,034,500
2026-06-08	14.550	14.860	14.140	14.410	14.410	2,466,600
2026-06-05	14.580	14.960	14.390	14.760	14.760	2,708,700
2026-06-04	14.860	15.000	14.480	14.580	14.580	2,093,700
2026-06-03	14.920	15.200	14.750	14.870	14.870	2,674,215
2026-06-02	15.690	15.700	14.760	14.940	14.940	3,277,500
2026-06-01	15.150	15.690	14.960	15.520	15.520	2,661,100
2026-05-29	15.390	15.500	14.980	15.110	15.110	2,858,779
2026-05-28	15.270	15.540	15.040	15.380	15.380	2,093,900
2026-05-27	15.780	15.840	15.100	15.300	15.300	3,313,500
2026-05-26	16.130	16.190	15.580	15.760	15.760	3,126,560
2026-05-25	16.690	16.710	16.100	16.280	16.280	2,818,900
2026-05-22	16.060	16.660	15.830	16.550	16.550	3,065,400
2026-05-21	16.630	16.770	15.880	15.920	15.920	3,577,500
2026-05-20	16.720	16.790	16.340	16.560	16.560	1,720,700
2026-05-19	16.630	16.920	16.490	16.790	16.790	2,523,521
2026-05-18	16.690	16.690	16.290	16.580	16.580	2,293,621
2026-05-15	16.810	16.940	16.500	16.580	16.580	2,753,821
2026-05-14	17.070	17.080	16.730	16.790	16.790	2,282,500
2026-05-13	17.120	17.240	16.880	17.000	17.000	2,876,700
2026-05-12	17.380	17.590	17.020	17.110	17.110	3,166,315
2026-05-11	17.540	17.570	17.240	17.390	17.390	2,838,501
2026-05-08	17.010	17.530	16.940	17.500	17.500	3,341,861
2026-05-07	17.100	17.300	17.030	17.030	17.030	3,114,055
2026-05-06	17.310	17.480	17.060	17.100	17.100	4,381,595
2026-04-30	17.320	17.400	17.060	17.310	17.310	4,138,500
2026-04-29	16.450	17.390	16.450	17.230	17.230	7,616,200
2026-04-28	18.380	18.380	17.540	17.750	17.750	4,025,500
2026-04-27	18.040	18.170	17.800	18.150	18.150	2,536,700
2026-04-24	17.690	18.080	17.620	18.040	18.040	2,546,200
2026-04-23	17.890	18.050	17.710	17.780	17.780	2,300,001
2026-04-22	17.900	18.050	17.770	17.950	17.950	2,287,900

← NewerPage 2 of 3 · 121 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.