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
2025-04-24	14.630	14.750	14.340	14.570	14.570	1,994,300
2025-04-23	14.470	14.760	14.470	14.750	14.750	2,183,100
2025-04-22	14.390	14.550	14.330	14.470	14.470	1,804,800
2025-04-21	14.390	14.510	14.150	14.440	14.440	2,865,445
2025-04-18	14.400	14.670	14.160	14.410	14.410	2,436,600
2025-04-17	13.900	14.750	13.900	14.400	14.400	4,055,900
2025-04-16	14.230	14.280	13.720	14.050	14.050	2,985,100
2025-04-15	14.080	14.380	13.910	14.300	14.300	3,231,500
2025-04-14	13.850	14.210	13.850	14.030	14.030	2,878,900
2025-04-11	13.520	13.970	13.500	13.750	13.750	2,906,700
2025-04-10	13.600	14.030	13.600	13.620	13.620	5,327,400
2025-04-09	13.000	13.620	12.400	13.600	13.600	5,457,300
2025-04-08	14.130	14.180	12.770	13.320	13.320	7,949,300
2025-04-07	15.030	15.300	14.180	14.180	14.180	4,013,600
2025-04-03	15.590	15.880	15.440	15.750	15.750	2,777,500
2025-04-02	15.820	15.990	15.580	15.670	15.670	2,985,900
2025-04-01	15.270	16.800	15.270	15.950	15.950	6,899,960
2025-03-31	15.730	15.760	14.970	15.290	15.290	4,333,465
2025-03-28	15.800	16.020	15.500	15.650	15.650	4,500,000
2025-03-27	16.560	16.560	15.940	16.010	16.010	5,918,601
2025-03-26	16.500	16.770	16.260	16.640	16.640	6,317,300
2025-03-25	16.210	17.190	15.960	16.740	16.740	9,054,766
2025-03-24	17.010	17.160	15.810	16.210	16.210	10,929,240
2025-03-21	16.160	17.350	16.140	16.560	16.560	10,464,640
2025-03-20	15.940	16.500	15.820	16.250	16.250	3,972,050
2025-03-19	15.900	16.140	15.830	15.990	15.990	3,030,000
2025-03-18	15.720	16.200	15.620	15.920	15.920	3,580,900
2025-03-17	15.850	15.900	15.650	15.680	15.680	2,237,200
2025-03-14	15.610	15.790	15.390	15.730	15.730	2,560,400
2025-03-13	15.460	15.770	15.420	15.650	15.650	3,497,101
2025-03-12	15.510	15.610	15.470	15.520	15.520	2,460,100
2025-03-11	15.310	15.570	15.200	15.510	15.510	3,190,800
2025-03-10	15.110	15.520	15.110	15.350	15.350	3,562,300
2025-03-07	15.200	15.230	15.050	15.110	15.110	1,517,000
2025-03-06	15.000	15.270	15.000	15.200	15.200	1,809,100
2025-03-05	15.100	15.120	14.870	15.050	15.050	1,502,600
2025-03-04	14.630	15.130	14.630	15.090	15.090	1,730,200
2025-03-03	14.780	15.060	14.700	14.770	14.770	2,348,100
2025-02-28	15.100	15.120	14.690	14.710	14.710	2,308,700
2025-02-27	15.300	15.360	14.930	15.110	15.110	2,654,300
2025-02-26	14.990	15.370	14.990	15.300	15.300	1,712,900
2025-02-25	15.130	15.240	15.010	15.020	15.020	1,518,700
2025-02-24	15.070	15.440	15.070	15.260	15.260	2,843,500
2025-02-21	15.320	15.420	15.030	15.110	15.110	2,061,200
2025-02-20	15.180	15.330	15.050	15.300	15.300	1,568,001
2025-02-19	14.860	15.280	14.860	15.200	15.200	1,804,900
2025-02-18	15.330	15.400	14.810	14.850	14.850	2,053,900
2025-02-17	15.020	15.500	15.020	15.280	15.280	2,468,000
2025-02-14	15.120	15.210	14.900	15.020	15.020	2,181,899
2025-02-13	15.360	15.390	15.090	15.120	15.120	2,484,000
2025-02-12	15.530	15.640	15.330	15.390	15.390	2,175,101
2025-02-11	15.590	15.740	15.500	15.620	15.620	1,403,800
2025-02-10	15.400	15.730	15.400	15.700	15.700	1,695,300
2025-02-07	15.510	15.630	15.360	15.520	15.520	2,386,500
2025-02-06	15.350	15.730	15.300	15.520	15.520	1,944,400
2025-02-05	15.220	15.500	15.080	15.350	15.350	1,941,600
2025-01-27	15.200	15.360	15.060	15.110	15.110	1,577,250
2025-01-24	15.250	15.250	14.910	15.190	15.190	1,891,000
2025-01-23	15.240	15.370	15.140	15.170	15.170	1,226,700
2025-01-22	15.150	15.250	14.920	15.120	15.120	1,086,400

← NewerPage 7 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.