Sinomach General Machinery Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.380 | 15.420 | 15.070 | 15.190 | 15.190 | 1,142,200 |
| 2025-01-20 | 15.040 | 15.340 | 14.860 | 15.300 | 15.300 | 1,687,500 |
| 2025-01-17 | 14.920 | 14.990 | 14.760 | 14.940 | 14.940 | 1,120,100 |
| 2025-01-16 | 15.080 | 15.160 | 14.810 | 14.920 | 14.920 | 995,400 |
| 2025-01-15 | 14.980 | 15.100 | 14.880 | 14.940 | 14.940 | 1,197,000 |
| 2025-01-14 | 14.350 | 14.970 | 14.300 | 14.970 | 14.970 | 1,975,600 |
| 2025-01-13 | 14.210 | 14.360 | 13.870 | 14.230 | 14.230 | 1,589,601 |
| 2025-01-10 | 14.620 | 14.650 | 14.200 | 14.210 | 14.210 | 1,201,300 |
| 2025-01-09 | 14.630 | 14.720 | 14.510 | 14.540 | 14.540 | 1,089,500 |
| 2025-01-08 | 14.470 | 14.730 | 14.170 | 14.640 | 14.640 | 1,773,000 |
| 2025-01-07 | 14.120 | 14.580 | 14.120 | 14.580 | 14.580 | 1,438,500 |
| 2025-01-06 | 14.000 | 14.330 | 13.650 | 14.090 | 14.090 | 1,759,100 |
| 2025-01-03 | 14.900 | 15.070 | 14.130 | 14.160 | 14.160 | 2,066,601 |
| 2025-01-02 | 15.210 | 15.540 | 14.790 | 14.950 | 14.950 | 2,383,800 |
| 2024-12-31 | 15.190 | 15.540 | 15.100 | 15.210 | 15.210 | 2,228,701 |
| 2024-12-30 | 15.130 | 15.380 | 14.950 | 15.190 | 15.190 | 1,516,002 |
| 2024-12-27 | 15.020 | 15.570 | 15.000 | 15.390 | 15.390 | 2,197,600 |
| 2024-12-26 | 14.850 | 15.120 | 14.850 | 15.010 | 15.010 | 1,468,600 |
| 2024-12-25 | 15.010 | 15.190 | 14.570 | 14.950 | 14.950 | 2,210,900 |
| 2024-12-24 | 15.480 | 15.560 | 14.930 | 15.150 | 15.150 | 2,757,201 |
| 2024-12-23 | 16.100 | 16.170 | 15.170 | 15.250 | 15.250 | 4,107,300 |
| 2024-12-20 | 16.140 | 16.500 | 16.080 | 16.230 | 16.230 | 2,468,600 |
| 2024-12-19 | 16.080 | 16.630 | 16.000 | 16.220 | 16.220 | 2,425,200 |
| 2024-12-18 | 16.200 | 16.750 | 15.750 | 16.300 | 16.300 | 3,474,800 |
| 2024-12-17 | 16.700 | 16.700 | 15.740 | 15.860 | 15.860 | 3,312,000 |
| 2024-12-16 | 16.900 | 16.950 | 16.540 | 16.700 | 16.700 | 2,026,400 |
| 2024-12-13 | 17.220 | 17.290 | 16.800 | 16.830 | 16.830 | 2,787,864 |
| 2024-12-12 | 16.880 | 17.560 | 16.880 | 17.340 | 17.340 | 3,751,300 |
| 2024-12-11 | 16.840 | 16.980 | 16.770 | 16.900 | 16.900 | 1,862,364 |
| 2024-12-10 | 17.150 | 17.300 | 16.770 | 16.820 | 16.820 | 2,881,850 |
| 2024-12-09 | 16.950 | 17.030 | 16.620 | 16.810 | 16.810 | 1,987,700 |
| 2024-12-06 | 16.900 | 16.990 | 16.630 | 16.980 | 16.980 | 2,635,800 |
| 2024-12-05 | 16.760 | 16.850 | 16.590 | 16.850 | 16.850 | 2,198,999 |
| 2024-12-04 | 16.800 | 17.020 | 16.630 | 16.760 | 16.760 | 2,904,987 |
| 2024-12-03 | 16.890 | 17.230 | 16.730 | 16.860 | 16.860 | 2,814,200 |
| 2024-12-02 | 16.680 | 16.860 | 16.560 | 16.810 | 16.810 | 2,620,356 |
| 2024-11-29 | 16.460 | 16.690 | 16.310 | 16.590 | 16.590 | 2,425,588 |
| 2024-11-28 | 16.120 | 16.880 | 16.100 | 16.430 | 16.430 | 3,351,250 |
| 2024-11-27 | 16.000 | 16.240 | 15.300 | 16.200 | 16.200 | 3,451,950 |
| 2024-11-26 | 16.400 | 16.450 | 15.890 | 16.030 | 16.030 | 3,015,600 |
| 2024-11-25 | 16.190 | 16.410 | 15.960 | 16.410 | 16.410 | 2,872,300 |
| 2024-11-22 | 17.080 | 17.220 | 16.000 | 16.060 | 16.060 | 6,330,600 |
| 2024-11-21 | 16.580 | 17.540 | 16.440 | 17.180 | 17.180 | 5,972,994 |
| 2024-11-20 | 16.230 | 16.940 | 16.110 | 16.670 | 16.670 | 3,817,795 |
| 2024-11-19 | 15.840 | 16.320 | 15.750 | 16.310 | 16.310 | 3,691,400 |
| 2024-11-18 | 16.410 | 16.600 | 15.730 | 15.840 | 15.840 | 3,770,664 |
| 2024-11-15 | 16.890 | 17.180 | 16.360 | 16.400 | 16.400 | 4,253,300 |
| 2024-11-14 | 17.100 | 17.510 | 16.650 | 16.710 | 16.710 | 4,121,600 |
| 2024-11-13 | 17.200 | 17.690 | 16.710 | 17.260 | 17.260 | 5,426,353 |
| 2024-11-12 | 18.430 | 18.430 | 17.190 | 17.380 | 17.380 | 13,653,036 |
| 2024-11-11 | 16.760 | 18.550 | 16.610 | 18.550 | 18.550 | 11,572,068 |
| 2024-11-08 | 16.700 | 16.990 | 16.470 | 16.860 | 16.860 | 10,120,568 |
| 2024-11-07 | 15.980 | 17.600 | 15.810 | 17.100 | 17.100 | 12,777,701 |
| 2024-11-06 | 15.880 | 16.100 | 15.700 | 16.000 | 16.000 | 4,613,300 |
| 2024-11-05 | 15.670 | 16.040 | 15.480 | 15.910 | 15.910 | 5,022,200 |
| 2024-11-04 | 15.490 | 15.640 | 15.410 | 15.630 | 15.630 | 3,217,300 |
| 2024-11-01 | 16.420 | 16.470 | 15.480 | 15.500 | 15.500 | 6,017,639 |
| 2024-10-31 | 16.610 | 16.810 | 16.310 | 16.370 | 16.370 | 5,879,265 |
| 2024-10-30 | 16.480 | 16.850 | 16.210 | 16.810 | 16.810 | 6,742,354 |
| 2024-10-29 | 17.650 | 17.870 | 16.290 | 16.500 | 16.500 | 13,400,621 |
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.