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
2025-10-23	18.490	18.780	18.250	18.700	18.700	4,866,200
2025-10-22	18.620	18.800	18.420	18.670	18.670	5,371,600
2025-10-21	18.030	18.860	18.030	18.590	18.590	7,051,110
2025-10-20	18.300	18.480	18.110	18.360	18.360	6,566,591
2025-10-17	18.720	18.820	18.350	18.410	18.410	5,130,202
2025-10-16	19.160	19.240	18.590	18.680	18.680	6,371,000
2025-10-15	19.340	19.400	19.030	19.120	19.120	7,015,201
2025-10-14	19.400	19.990	19.290	19.340	19.340	11,822,651
2025-10-13	18.180	19.500	18.020	19.360	19.360	13,475,523
2025-10-10	18.570	19.350	18.570	19.000	19.000	14,146,002
2025-10-09	17.830	18.690	17.830	18.500	18.500	11,912,000
2025-09-30	17.630	17.720	17.570	17.670	17.670	2,360,500
2025-09-29	17.360	17.790	17.090	17.660	17.660	3,606,800
2025-09-26	17.210	17.500	17.080	17.370	17.370	3,585,300
2025-09-25	17.310	17.580	17.160	17.170	17.170	3,448,850
2025-09-24	17.180	17.330	16.910	17.300	17.300	3,037,100
2025-09-23	17.400	17.460	16.680	17.090	17.090	5,268,000
2025-09-22	17.690	17.750	17.250	17.390	17.390	3,328,337
2025-09-19	17.630	17.780	17.380	17.650	17.650	3,976,600
2025-09-18	18.100	18.250	17.490	17.650	17.650	6,256,800
2025-09-17	18.180	18.380	18.060	18.090	18.090	3,718,485
2025-09-16	18.120	18.290	17.900	18.200	18.200	4,018,126
2025-09-15	17.950	18.190	17.820	18.170	18.170	4,552,535
2025-09-12	18.400	18.400	18.000	18.030	18.030	7,329,736
2025-09-11	18.390	18.580	18.130	18.450	18.450	12,562,285
2025-09-10	17.850	18.690	17.800	18.660	18.660	14,582,085
2025-09-09	17.990	18.000	17.740	17.850	17.850	3,370,600
2025-09-08	17.600	18.000	17.520	18.000	18.000	5,133,901
2025-09-05	17.100	17.700	17.060	17.620	17.620	4,561,000
2025-09-04	17.050	17.420	16.970	17.140	17.140	4,256,800
2025-09-03	17.570	17.720	16.970	17.020	17.020	4,356,100
2025-09-02	17.780	17.810	17.300	17.590	17.590	5,232,700
2025-09-01	17.750	18.030	17.650	17.790	17.790	4,909,400
2025-08-29	17.490	17.980	17.360	17.760	17.760	6,671,400
2025-08-28	17.680	17.850	16.980	17.490	17.490	6,603,800
2025-08-27	18.120	18.170	17.600	17.610	17.610	6,659,800
2025-08-26	18.110	18.230	18.000	18.110	18.110	5,053,002
2025-08-25	18.360	18.390	18.020	18.140	18.140	7,934,900
2025-08-22	18.380	18.500	18.080	18.160	18.160	9,459,450
2025-08-21	18.040	18.180	17.920	18.090	18.090	7,088,000
2025-08-20	17.900	18.250	17.790	18.050	18.050	8,061,600
2025-08-19	17.560	17.870	17.490	17.860	17.860	6,793,500
2025-08-18	17.490	17.610	17.400	17.550	17.550	4,517,700
2025-08-15	17.180	17.460	17.160	17.400	17.400	3,626,802
2025-08-14	17.610	17.680	17.230	17.250	17.250	5,675,600
2025-08-13	17.780	17.800	17.600	17.620	17.620	5,323,601
2025-08-12	17.800	17.850	17.670	17.760	17.760	4,634,100
2025-08-11	17.940	18.030	17.800	17.850	17.850	7,104,300
2025-08-08	17.530	17.710	17.480	17.710	17.710	6,201,700
2025-08-07	17.680	17.690	17.440	17.620	17.620	5,898,800
2025-08-06	17.600	17.610	17.460	17.520	17.520	4,495,600
2025-08-05	17.470	17.610	17.450	17.540	17.540	4,270,350
2025-08-04	17.160	17.450	17.090	17.450	17.450	4,108,518
2025-08-01	17.270	17.330	17.160	17.260	17.260	4,255,300
2025-07-31	17.510	17.590	17.230	17.280	17.280	5,642,600
2025-07-30	17.610	17.680	17.350	17.510	17.510	7,803,317
2025-07-29	17.900	17.920	17.500	17.690	17.690	10,050,017
2025-07-28	17.780	18.020	17.670	17.940	17.940	9,513,200
2025-07-25	18.120	18.280	17.800	17.800	17.800	16,810,894
2025-07-24	18.270	18.870	17.950	18.280	18.280	26,075,200

← NewerPage 5 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.