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
2026-04-22	17.900	18.050	17.770	17.950	17.950	2,287,900
2026-04-21	17.920	17.960	17.770	17.860	17.860	2,037,600
2026-04-20	17.820	17.970	17.620	17.950	17.950	2,774,800
2026-04-17	17.750	17.830	17.580	17.760	17.760	2,953,100
2026-04-16	17.490	17.840	17.420	17.750	17.750	3,040,580
2026-04-15	17.980	17.980	17.460	17.500	17.500	3,953,700
2026-04-14	18.050	18.080	17.600	17.870	17.870	3,656,800
2026-04-13	17.760	18.260	17.740	17.850	17.850	5,165,200
2026-04-10	17.520	17.900	17.520	17.750	17.750	2,432,000
2026-04-09	17.770	17.770	17.330	17.510	17.510	2,634,900
2026-04-08	17.890	17.890	17.540	17.820	17.820	3,774,900
2026-04-07	16.550	17.920	16.500	17.700	17.700	5,444,800
2026-04-03	16.980	17.170	16.580	16.670	16.670	2,111,000
2026-04-02	17.340	17.450	16.970	17.090	17.090	2,004,100
2026-04-01	17.280	17.600	17.120	17.340	17.340	2,327,400
2026-03-31	17.310	17.550	17.070	17.080	17.080	2,057,600
2026-03-30	16.810	17.580	16.810	17.300	17.300	2,691,100
2026-03-27	16.730	17.250	16.650	17.100	17.100	2,122,900
2026-03-26	17.030	17.230	16.660	16.780	16.780	2,225,800
2026-03-25	17.080	17.230	16.970	17.100	17.100	2,308,700
2026-03-24	16.410	17.100	16.280	17.080	17.080	3,613,362
2026-03-23	17.090	17.120	15.980	16.080	16.080	3,933,938
2026-03-20	17.980	18.040	17.390	17.400	17.400	3,163,600
2026-03-19	18.280	18.530	17.780	17.850	17.850	2,958,100
2026-03-18	18.100	18.500	18.070	18.480	18.480	2,682,200
2026-03-17	18.770	18.790	18.150	18.150	18.150	3,300,400
2026-03-16	18.910	19.150	18.500	18.700	18.700	3,652,700
2026-03-13	18.830	19.180	18.650	18.870	18.870	2,918,166
2026-03-12	19.180	19.330	18.680	18.740	18.740	3,165,900
2026-03-11	19.440	19.580	19.160	19.260	19.260	2,280,300
2026-03-10	19.110	19.520	19.110	19.440	19.440	2,213,900
2026-03-09	18.880	19.130	18.700	19.010	19.010	2,827,100
2026-03-06	18.840	19.300	18.810	19.170	19.170	2,616,100
2026-03-05	18.700	19.060	18.700	18.900	18.900	2,595,400
2026-03-04	18.510	18.960	18.450	18.520	18.520	3,923,400
2026-03-03	19.570	19.740	18.510	18.600	18.600	4,664,700
2026-03-02	19.910	19.910	19.400	19.570	19.570	4,746,601
2026-02-27	19.770	19.970	19.700	19.910	19.910	3,455,200
2026-02-26	19.850	20.010	19.760	19.940	19.940	3,208,900
2026-02-25	19.720	19.890	19.610	19.720	19.720	3,803,500
2026-02-24	19.300	19.850	19.300	19.790	19.790	5,017,300
2026-02-13	19.270	19.470	19.110	19.200	19.200	3,468,900
2026-02-12	19.350	19.540	19.100	19.280	19.280	2,738,851
2026-02-11	19.200	19.620	19.190	19.410	19.410	3,796,601
2026-02-10	19.250	19.490	19.130	19.300	19.300	3,920,000
2026-02-09	19.200	19.580	19.010	19.270	19.270	8,078,750
2026-02-06	18.330	18.670	18.200	18.430	18.430	2,417,634
2026-02-05	18.470	18.550	18.080	18.310	18.310	2,089,500
2026-02-04	18.430	18.850	18.300	18.500	18.500	3,239,000
2026-02-03	17.950	18.480	17.920	18.320	18.320	2,813,200
2026-02-02	18.090	18.390	17.810	17.860	17.860	2,724,201
2026-01-30	17.860	18.180	17.750	18.160	18.160	3,805,001
2026-01-29	18.380	18.420	17.870	17.910	17.910	4,525,900
2026-01-28	18.800	18.850	18.380	18.410	18.410	3,440,102
2026-01-27	19.190	19.190	18.210	18.760	18.760	4,567,700
2026-01-26	19.490	19.500	18.880	19.160	19.160	4,925,200
2026-01-23	19.480	19.520	19.250	19.430	19.430	3,606,200
2026-01-22	19.280	19.470	19.140	19.430	19.430	3,790,001
2026-01-21	18.950	19.250	18.770	19.210	19.210	3,194,800
2026-01-20	19.280	19.310	18.880	19.020	19.020	4,043,100

← NewerPage 3 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.