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
2026-10-20	13.750	14.090	13.580	13.920	13.920	2,207,400
2026-10-19	14.070	14.200	13.520	13.750	13.750	3,274,816
2026-10-16	13.910	14.400	13.810	14.080	14.080	3,090,800
2026-10-15	13.860	13.920	13.640	13.700	13.700	2,479,700
2026-10-14	14.480	14.590	14.010	14.040	14.040	2,418,700
2026-10-13	14.060	14.570	13.760	14.480	14.480	2,830,902
2026-10-12	14.530	14.580	14.200	14.290	14.290	1,831,316
2026-10-09	14.500	14.650	13.960	14.450	14.450	2,577,400
2026-10-08	14.570	14.780	14.410	14.500	14.500	2,130,621
2026-09-30	14.670	14.670	14.370	14.510	14.510	1,890,000
2026-09-29	14.510	14.630	14.290	14.530	14.530	2,338,074
2026-09-28	14.310	14.670	14.190	14.530	14.530	2,443,708
2026-09-24	14.500	14.570	14.320	14.400	14.400	1,525,100
2026-09-23	14.360	14.570	14.190	14.500	14.500	1,856,200
2026-09-22	14.260	14.540	14.140	14.300	14.300	2,234,000
2026-09-21	13.990	14.300	13.860	14.260	14.260	2,017,800
2026-09-18	13.940	14.070	13.860	13.880	13.880	1,988,200
2026-09-17	13.650	14.040	13.560	13.940	13.940	2,108,400
2026-09-16	13.520	13.720	13.360	13.690	13.690	1,542,500
2026-09-15	13.880	13.970	13.460	13.520	13.520	2,045,300
2026-09-14	13.890	14.140	13.810	13.930	13.930	1,834,680
2026-09-11	14.210	14.210	13.680	13.890	13.890	2,499,000
2026-09-10	14.420	14.440	14.210	14.260	14.260	1,786,400
2026-09-09	14.530	14.560	14.350	14.430	14.430	1,813,474
2026-09-08	14.440	14.530	14.280	14.530	14.530	1,958,600
2026-09-07	14.320	14.450	14.190	14.350	14.350	2,129,941
2026-09-04	14.400	14.560	14.200	14.260	14.260	2,694,800
2026-09-03	14.610	14.900	14.270	14.360	14.360	2,508,800
2026-09-02	14.750	14.800	14.540	14.690	14.690	1,908,100
2026-09-01	14.700	14.890	14.670	14.750	14.750	2,711,500
2026-08-31	14.480	14.750	14.330	14.700	14.700	2,677,400
2026-08-28	14.330	14.590	14.230	14.480	14.480	2,387,200
2026-08-27	14.270	14.370	14.130	14.340	14.340	2,388,500
2026-08-26	14.410	14.640	14.310	14.340	14.340	3,385,600
2026-08-25	14.000	14.440	14.000	14.390	14.390	3,104,200
2026-08-24	14.150	14.450	13.950	14.050	14.050	3,667,600
2026-08-21	13.960	14.300	13.830	14.170	14.170	4,623,011
2026-08-20	14.190	14.510	13.970	14.180	14.180	7,493,700
2026-08-19	14.330	15.350	14.200	14.300	14.300	10,785,101
2026-08-18	13.970	13.980	13.750	13.950	13.950	1,937,300
2026-08-17	13.720	13.990	13.610	13.970	13.970	2,204,306
2026-08-14	13.630	13.800	13.550	13.720	13.720	1,361,100
2026-08-13	13.850	13.920	13.630	13.630	13.630	1,990,950
2026-08-12	13.810	13.970	13.750	13.880	13.880	2,304,050
2026-08-11	13.800	14.090	13.620	13.820	13.820	3,105,250
2026-08-10	13.350	13.850	13.350	13.800	13.800	2,542,500
2026-08-07	13.300	13.440	13.100	13.440	13.440	2,048,700
2026-08-06	13.240	13.380	13.080	13.300	13.300	2,097,600
2026-08-05	13.440	13.450	13.110	13.220	13.220	2,485,050
2026-08-04	13.390	13.550	13.310	13.350	13.350	2,995,200
2026-08-03	12.970	13.400	12.900	13.370	13.370	3,186,706
2026-07-31	12.880	13.040	12.690	12.910	12.910	2,403,100
2026-07-30	12.680	12.940	12.550	12.720	12.720	2,615,750
2026-07-29	12.300	12.710	12.300	12.650	12.650	2,157,000
2026-07-28	12.400	12.720	12.320	12.550	12.390	1,598,000
2026-07-27	12.150	12.500	12.020	12.410	12.252	2,040,500
2026-07-24	12.480	12.480	12.000	12.070	11.916	1,754,500
2026-07-23	11.920	12.480	11.900	12.440	12.281	2,515,400
2026-07-22	12.240	12.300	11.880	11.930	11.778	2,652,100
2026-07-21	12.390	12.440	11.770	12.180	12.180	4,057,701

Page 1 of 21 · 1,216 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.