Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.050 | 4.050 | 3.680 | 3.770 | 3.770 | 596,574,782 |
| 2025-07-23 | 4.000 | 4.090 | 3.790 | 4.090 | 4.090 | 306,757,213 |
| 2025-07-22 | 3.580 | 3.720 | 3.430 | 3.720 | 3.720 | 486,974,071 |
| 2025-07-21 | 3.200 | 3.380 | 3.200 | 3.380 | 3.380 | 241,600,921 |
| 2025-07-18 | 3.040 | 3.070 | 3.030 | 3.070 | 3.070 | 36,567,020 |
| 2025-07-17 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 38,844,020 |
| 2025-07-16 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 29,198,060 |
| 2025-07-15 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 53,020,580 |
| 2025-07-14 | 3.100 | 3.140 | 3.080 | 3.080 | 3.080 | 50,306,816 |
| 2025-07-11 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 54,729,033 |
| 2025-07-10 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 43,521,877 |
| 2025-07-09 | 3.050 | 3.090 | 3.040 | 3.050 | 3.050 | 63,526,000 |
| 2025-07-08 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 40,101,823 |
| 2025-07-07 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 35,498,040 |
| 2025-07-04 | 3.020 | 3.040 | 3.010 | 3.010 | 3.010 | 43,661,181 |
| 2025-07-03 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 44,094,880 |
| 2025-07-02 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 72,928,445 |
| 2025-07-01 | 3.010 | 3.020 | 2.990 | 3.010 | 3.010 | 45,496,990 |
| 2025-06-30 | 2.970 | 3.010 | 2.970 | 3.000 | 3.000 | 51,433,260 |
| 2025-06-27 | 2.950 | 3.000 | 2.950 | 2.960 | 2.960 | 42,754,228 |
| 2025-06-26 | 2.970 | 2.990 | 2.950 | 2.950 | 2.950 | 53,691,478 |
| 2025-06-25 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 56,327,527 |
| 2025-06-24 | 2.910 | 2.960 | 2.910 | 2.950 | 2.950 | 46,091,819 |
| 2025-06-23 | 2.890 | 2.930 | 2.880 | 2.920 | 2.920 | 36,028,476 |
| 2025-06-20 | 2.910 | 2.920 | 2.890 | 2.900 | 2.900 | 31,782,030 |
| 2025-06-19 | 3.010 | 3.020 | 2.890 | 2.910 | 2.910 | 98,347,181 |
| 2025-06-18 | 3.020 | 3.070 | 3.010 | 3.010 | 3.010 | 71,119,870 |
| 2025-06-17 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 53,335,383 |
| 2025-06-16 | 3.030 | 3.060 | 3.000 | 3.010 | 3.010 | 64,033,101 |
| 2025-06-13 | 3.000 | 3.080 | 2.980 | 3.040 | 3.040 | 102,352,820 |
| 2025-06-12 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 51,426,640 |
| 2025-06-11 | 2.990 | 3.020 | 2.990 | 3.000 | 3.000 | 51,028,096 |
| 2025-06-10 | 3.050 | 3.060 | 2.970 | 3.000 | 3.000 | 73,191,762 |
| 2025-06-09 | 3.030 | 3.060 | 3.020 | 3.060 | 3.060 | 67,466,906 |
| 2025-06-06 | 3.020 | 3.050 | 3.000 | 3.030 | 3.030 | 53,713,047 |
| 2025-06-05 | 3.020 | 3.040 | 3.000 | 3.030 | 3.030 | 59,126,222 |
| 2025-06-04 | 3.040 | 3.070 | 3.010 | 3.030 | 3.030 | 68,577,832 |
| 2025-06-03 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 70,439,559 |
| 2025-05-30 | 3.130 | 3.140 | 3.020 | 3.030 | 3.030 | 110,966,961 |
| 2025-05-29 | 3.090 | 3.240 | 3.060 | 3.150 | 3.150 | 151,936,201 |
| 2025-05-28 | 3.070 | 3.150 | 3.040 | 3.100 | 3.100 | 134,530,641 |
| 2025-05-27 | 3.080 | 3.150 | 3.040 | 3.070 | 3.070 | 131,253,332 |
| 2025-05-26 | 2.940 | 3.130 | 2.940 | 3.090 | 3.090 | 200,656,765 |
| 2025-05-23 | 2.980 | 2.990 | 2.910 | 2.910 | 2.910 | 75,286,411 |
| 2025-05-22 | 2.960 | 2.980 | 2.920 | 2.930 | 2.930 | 47,794,100 |
| 2025-05-21 | 3.000 | 3.010 | 2.960 | 2.970 | 2.970 | 52,261,400 |
| 2025-05-20 | 3.000 | 3.070 | 2.980 | 3.010 | 3.010 | 67,549,783 |
| 2025-05-19 | 2.950 | 3.040 | 2.920 | 3.010 | 3.010 | 90,219,532 |
| 2025-05-16 | 2.910 | 3.030 | 2.910 | 2.960 | 2.960 | 96,055,890 |
| 2025-05-15 | 2.960 | 2.970 | 2.910 | 2.910 | 2.910 | 47,386,820 |
| 2025-05-14 | 2.950 | 2.970 | 2.930 | 2.970 | 2.970 | 45,817,541 |
| 2025-05-13 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 45,524,134 |
| 2025-05-12 | 2.940 | 3.000 | 2.930 | 2.970 | 2.970 | 67,631,118 |
| 2025-05-09 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 45,396,910 |
| 2025-05-08 | 2.930 | 2.980 | 2.920 | 2.970 | 2.970 | 62,825,338 |
| 2025-05-07 | 2.970 | 2.980 | 2.920 | 2.940 | 2.940 | 66,065,856 |
| 2025-05-06 | 2.830 | 2.970 | 2.830 | 2.960 | 2.960 | 119,925,204 |
| 2025-04-30 | 2.860 | 2.870 | 2.820 | 2.820 | 2.820 | 46,631,161 |
| 2025-04-29 | 2.840 | 2.870 | 2.830 | 2.850 | 2.850 | 37,830,508 |
| 2025-04-28 | 2.930 | 2.970 | 2.850 | 2.860 | 2.860 | 74,685,294 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.