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
2024-10-28	15.880	17.010	15.580	17.010	17.010	7,838,498
2024-10-25	15.020	15.690	14.990	15.460	15.460	5,170,600
2024-10-24	14.950	15.150	14.890	15.020	15.020	2,748,400
2024-10-23	14.990	15.420	14.890	15.150	15.150	5,708,349
2024-10-22	15.400	15.440	14.790	14.980	14.980	7,710,750
2024-10-21	14.400	15.680	14.320	15.550	15.550	10,710,798
2024-10-18	14.050	14.540	13.940	14.270	14.270	5,109,504
2024-10-17	14.190	14.300	14.010	14.090	14.090	3,346,400
2024-10-16	13.990	14.280	13.950	14.200	14.200	2,900,100
2024-10-15	14.330	14.500	14.100	14.110	14.110	4,573,280
2024-10-14	14.040	14.500	13.860	14.430	14.430	6,400,140
2024-10-11	14.770	14.770	13.850	14.040	14.040	12,025,949
2024-10-10	13.960	15.360	13.910	15.140	15.140	16,543,787
2024-10-09	15.000	15.000	13.900	13.960	13.960	10,277,549
2024-10-08	15.510	15.520	13.870	15.080	15.080	16,050,464
2024-09-30	13.200	14.120	13.000	14.110	14.110	14,945,853
2024-09-27	12.400	12.900	12.230	12.840	12.840	6,611,300
2024-09-26	12.200	12.350	12.010	12.350	12.350	6,591,500
2024-09-25	11.960	12.310	11.910	12.010	12.010	7,292,250
2024-09-24	11.550	11.820	11.480	11.800	11.800	6,055,500
2024-09-23	11.570	11.620	11.430	11.520	11.520	2,634,900
2024-09-20	11.630	11.700	11.480	11.570	11.570	3,650,000
2024-09-19	11.390	11.700	11.320	11.690	11.690	6,400,200
2024-09-18	11.350	11.500	11.070	11.330	11.330	4,181,500
2024-09-13	11.380	11.690	11.340	11.450	11.450	5,944,900
2024-09-12	11.400	11.600	11.340	11.340	11.340	4,891,100
2024-09-11	11.500	11.610	11.340	11.410	11.410	5,073,800
2024-09-10	11.760	11.870	11.380	11.530	11.530	7,531,850
2024-09-09	11.320	11.740	11.230	11.740	11.740	9,891,950
2024-09-06	11.280	11.700	11.180	11.340	11.340	8,644,300
2024-09-05	11.120	11.340	11.120	11.280	11.280	2,573,500
2024-09-04	11.100	11.240	11.000	11.170	11.170	3,648,195
2024-09-03	11.200	11.290	11.120	11.140	11.140	2,634,000
2024-09-02	11.280	11.380	11.110	11.130	11.130	2,939,895
2024-08-30	11.190	11.480	11.180	11.320	11.320	4,886,695
2024-08-29	11.050	11.320	10.960	11.240	11.240	3,202,200
2024-08-28	11.020	11.230	10.940	11.090	11.090	2,542,600
2024-08-27	11.260	11.260	11.010	11.050	11.050	2,061,300
2024-08-26	11.070	11.330	11.010	11.220	11.220	3,083,400
2024-08-23	11.280	11.340	10.980	11.040	11.040	4,341,100
2024-08-22	11.530	11.730	11.300	11.350	11.350	3,423,600
2024-08-21	11.360	11.500	11.320	11.450	11.450	2,910,100
2024-08-20	11.660	11.670	11.340	11.420	11.420	3,971,500
2024-08-19	11.560	11.790	11.410	11.670	11.670	6,354,600
2024-08-16	11.990	12.070	11.550	11.610	11.610	10,670,700
2024-08-15	12.310	12.390	11.800	11.990	11.990	13,400,301
2024-08-14	12.340	12.610	12.270	12.410	12.410	8,742,250
2024-08-13	12.000	12.460	11.720	12.350	12.350	11,009,651
2024-08-12	12.490	12.540	11.920	12.020	12.020	12,102,000
2024-08-09	12.360	13.070	12.330	12.330	12.330	19,498,750
2024-08-08	12.840	13.180	12.840	12.840	12.840	9,159,700
2024-08-07	15.990	16.160	14.180	14.270	14.270	36,280,000
2024-08-06	13.250	14.690	13.180	14.690	14.690	16,251,800
2024-08-05	12.980	13.550	12.690	13.350	13.350	14,662,700
2024-08-02	13.100	13.440	12.610	12.860	12.860	12,827,286
2024-08-01	12.480	13.910	12.440	13.410	13.410	17,613,686
2024-07-31	12.480	12.730	12.210	12.650	12.650	13,284,000
2024-07-30	12.160	13.410	12.160	12.790	12.790	16,499,501
2024-07-29	12.510	13.070	12.170	12.190	12.190	18,421,201
2024-07-26	10.840	11.880	10.820	11.880	11.880	6,670,200

← NewerPage 9 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.