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
2025-07-23	20.000	20.420	19.230	19.230	19.230	30,120,688
2025-07-22	22.500	23.070	20.900	21.480	21.480	54,262,147
2025-07-21	20.900	20.970	20.620	20.970	20.970	10,228,200
2025-07-18	17.250	19.060	17.180	19.060	19.060	14,980,149
2025-07-17	16.890	17.670	16.860	17.330	17.330	5,749,600
2025-07-16	16.900	17.120	16.880	17.060	17.060	2,468,071
2025-07-15	17.100	17.380	16.800	16.930	16.930	4,087,900
2025-07-14	17.100	17.380	16.980	17.270	17.270	5,364,900
2025-07-11	16.660	17.940	16.570	17.190	17.190	8,797,900
2025-07-10	16.620	16.850	16.570	16.660	16.660	3,014,700
2025-07-09	16.770	16.980	16.630	16.710	16.710	4,914,800
2025-07-08	16.680	16.750	16.550	16.670	16.670	2,772,588
2025-07-07	16.370	16.840	16.240	16.710	16.710	3,512,600
2025-07-04	16.550	16.590	16.260	16.340	16.340	3,558,100
2025-07-03	16.780	16.910	16.530	16.600	16.600	4,049,700
2025-07-02	16.540	16.960	16.380	16.790	16.790	7,537,300
2025-07-01	16.470	16.520	16.210	16.370	16.370	2,936,700
2025-06-30	16.300	16.470	16.300	16.420	16.420	3,004,100
2025-06-27	16.140	16.350	16.090	16.310	16.310	3,196,301
2025-06-26	16.160	16.350	16.090	16.140	16.140	3,639,901
2025-06-25	16.260	16.420	16.080	16.190	16.190	2,797,800
2025-06-24	15.950	16.280	15.860	16.170	16.170	2,397,801
2025-06-23	15.580	15.930	15.470	15.860	15.860	2,696,900
2025-06-20	15.800	15.950	15.590	15.600	15.600	2,371,200
2025-06-19	16.110	16.220	15.760	15.800	15.800	4,122,901
2025-06-18	16.340	16.520	16.100	16.170	16.170	4,752,800
2025-06-17	16.330	16.680	16.130	16.270	16.270	4,911,200
2025-06-16	16.360	16.630	16.260	16.320	16.320	6,306,766
2025-06-13	16.270	17.950	16.240	16.690	16.690	10,824,500
2025-06-12	16.340	16.500	16.240	16.330	16.330	2,368,300
2025-06-11	16.160	16.650	16.160	16.390	16.390	3,730,200
2025-06-10	16.600	16.630	16.080	16.310	16.310	4,485,516
2025-06-09	16.550	16.650	16.370	16.650	16.650	3,899,200
2025-06-06	16.360	16.820	16.350	16.530	16.530	4,218,200
2025-06-05	16.250	16.580	16.120	16.340	16.340	5,134,027
2025-06-04	16.340	16.630	16.240	16.300	16.300	4,616,365
2025-06-03	16.280	16.500	16.010	16.290	16.290	5,984,630
2025-05-30	16.540	16.720	16.290	16.360	16.360	7,838,200
2025-05-29	16.110	16.690	15.940	16.550	16.550	10,941,891
2025-05-28	15.800	16.370	15.800	16.110	16.110	11,409,786
2025-05-27	16.180	16.670	15.660	15.920	15.920	13,369,684
2025-05-26	15.130	16.690	15.100	16.010	16.010	16,590,107
2025-05-23	15.220	15.660	15.150	15.170	15.170	4,728,550
2025-05-22	15.360	15.630	15.100	15.160	15.160	2,264,700
2025-05-21	15.640	15.650	15.250	15.380	15.380	1,846,200
2025-05-20	15.420	15.600	15.360	15.580	15.580	1,737,200
2025-05-19	15.070	15.650	15.020	15.460	15.460	3,589,100
2025-05-16	15.010	15.320	15.010	15.180	15.180	1,651,200
2025-05-15	14.970	15.170	14.880	15.100	15.100	1,593,600
2025-05-14	15.170	15.220	14.960	15.050	15.050	2,079,500
2025-05-13	15.390	15.470	15.070	15.150	15.150	2,132,700
2025-05-12	15.250	15.400	15.160	15.300	15.300	2,267,300
2025-05-09	15.280	15.390	15.080	15.180	15.180	2,189,794
2025-05-08	15.020	15.380	14.980	15.340	15.340	2,258,900
2025-05-07	15.070	15.320	14.950	15.050	15.050	2,556,760
2025-05-06	14.900	15.040	14.810	14.940	14.940	2,798,100
2025-04-30	14.880	14.910	14.710	14.760	14.760	1,723,800
2025-04-29	14.380	14.910	14.380	14.790	14.790	2,292,200
2025-04-28	14.830	14.830	14.300	14.500	14.500	2,624,400
2025-04-25	14.600	14.770	14.450	14.690	14.690	1,729,200

← NewerPage 6 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.