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
2022-02-08	14.770	14.820	13.730	14.210	13.955	7,707,601
2022-02-07	14.210	14.860	14.080	14.550	14.288	8,722,800
2022-01-28	14.060	14.440	13.490	13.840	13.591	8,275,664
2022-01-27	14.850	15.430	13.780	14.050	13.797	11,412,693
2022-01-26	15.390	15.730	14.500	14.700	14.436	14,104,493
2022-01-25	14.930	16.600	14.610	15.580	15.300	22,503,190
2022-01-24	13.560	15.140	13.470	15.140	14.868	11,427,460
2022-01-21	13.400	14.030	13.200	13.760	13.513	8,240,260
2022-01-20	14.250	14.250	13.370	13.480	13.238	5,558,890
2022-01-19	14.460	14.560	14.080	14.170	13.915	5,734,694
2022-01-18	15.040	15.140	14.460	14.480	14.220	6,478,760
2022-01-17	14.880	15.250	14.510	15.000	14.730	6,996,900
2022-01-14	15.510	15.950	15.150	15.260	14.986	7,927,887
2022-01-13	15.990	16.060	15.310	15.540	15.261	7,302,204
2022-01-12	15.750	16.350	15.750	16.020	15.732	9,905,700
2022-01-11	15.690	16.350	15.540	15.770	15.486	10,797,500
2022-01-10	15.590	16.370	15.210	15.530	15.251	12,747,006
2022-01-07	17.500	17.500	15.860	15.860	15.575	16,265,487
2022-01-06	15.660	18.620	15.580	17.620	17.303	24,893,325
2022-01-05	17.430	17.760	16.930	16.930	16.626	9,135,987
2022-01-04	20.000	20.330	18.810	18.810	18.472	17,291,700
2021-12-31	18.970	20.900	17.960	20.900	20.524	28,070,779
2021-12-30	19.780	20.230	17.680	19.000	18.658	32,837,123
2021-12-29	17.340	18.390	17.170	18.390	18.059	8,730,785
2021-12-28	15.210	16.720	14.720	16.720	16.419	16,484,555
2021-12-27	13.920	15.200	13.710	15.200	14.927	9,332,564
2021-12-24	14.780	14.840	13.300	13.820	13.572	8,407,606
2021-12-23	15.150	15.310	14.360	14.500	14.239	8,031,901
2021-12-22	14.430	15.900	14.240	15.270	14.995	9,926,577
2021-12-21	14.790	15.150	14.300	14.560	14.298	8,386,588
2021-12-20	14.100	15.150	14.010	14.800	14.534	15,428,390
2021-12-17	13.360	14.460	12.910	14.040	13.788	12,119,080
2021-12-16	13.280	13.970	13.220	13.220	12.982	7,445,296
2021-12-15	13.000	13.410	12.630	13.410	13.169	9,703,080
2021-12-14	14.200	14.200	13.000	13.110	12.874	14,178,206
2021-12-13	12.510	13.500	12.340	13.500	13.257	4,735,900
2021-12-10	12.170	12.720	12.120	12.270	12.049	5,219,171
2021-12-09	12.670	12.670	12.030	12.120	11.902	6,764,051
2021-12-08	12.250	12.850	12.120	12.670	12.442	6,697,267
2021-12-07	11.890	12.660	11.640	12.400	12.177	6,662,952
2021-12-06	11.830	12.210	11.550	11.920	11.706	4,801,800
2021-12-03	11.920	12.070	11.660	11.950	11.735	2,783,200
2021-12-02	12.180	12.320	11.800	11.920	11.706	4,235,335
2021-12-01	11.540	12.360	11.500	12.270	12.049	6,192,731
2021-11-30	11.640	11.780	11.470	11.560	11.352	3,294,228
2021-11-29	11.520	11.660	11.330	11.540	11.333	3,676,060
2021-11-26	11.530	11.960	11.520	11.830	11.617	4,541,364
2021-11-25	11.530	11.590	11.430	11.510	11.303	1,966,564
2021-11-24	11.590	11.640	11.380	11.470	11.264	2,973,635
2021-11-23	11.540	11.670	11.400	11.630	11.421	3,737,000
2021-11-22	11.460	11.750	11.330	11.460	11.254	4,430,833
2021-11-19	11.500	11.800	11.440	11.470	11.264	5,158,165
2021-11-18	11.480	11.970	11.270	11.730	11.519	7,557,064
2021-11-17	10.980	11.560	10.830	11.560	11.352	6,005,501
2021-11-16	10.870	11.380	10.700	11.000	10.802	5,132,000
2021-11-15	10.540	10.870	10.480	10.860	10.665	3,954,800
2021-11-12	10.420	10.490	10.250	10.470	10.282	2,030,000
2021-11-11	10.280	10.530	10.200	10.430	10.242	2,658,097
2021-11-10	10.260	10.340	10.020	10.310	10.125	2,534,400
2021-11-09	10.310	10.390	10.200	10.300	10.115	2,328,066

← NewerPage 20 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.