Sinomach Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.490	11.920	11.480	11.790	11.212	9,579,833
2023-04-28	11.330	11.700	11.250	11.540	10.974	7,788,723
2023-04-27	11.100	11.500	11.100	11.330	10.775	6,917,930
2023-04-26	10.910	11.210	10.650	11.200	10.651	8,798,013
2023-04-25	11.180	11.220	10.800	10.980	10.442	6,771,435
2023-04-24	11.830	11.840	11.090	11.180	10.632	12,539,880
2023-04-21	12.180	12.240	11.770	11.840	11.260	9,194,203
2023-04-20	12.180	12.270	12.080	12.180	11.583	5,735,615
2023-04-19	12.300	12.360	12.160	12.220	11.621	7,762,938
2023-04-18	11.950	12.400	11.820	12.300	11.697	14,060,446
2023-04-17	11.950	12.150	11.930	11.990	11.402	5,543,612
2023-04-14	11.880	12.080	11.710	11.990	11.402	7,375,280
2023-04-13	12.130	12.230	11.810	11.830	11.250	9,539,980
2023-04-12	11.970	12.190	11.920	12.130	11.535	5,697,538
2023-04-11	12.150	12.290	11.870	11.990	11.402	6,609,957
2023-04-10	12.280	12.410	12.100	12.190	11.592	6,341,038
2023-04-07	12.440	12.560	12.250	12.300	11.697	7,722,500
2023-04-06	12.160	12.450	12.040	12.420	11.811	9,967,238
2023-04-04	12.300	12.300	12.060	12.150	11.554	6,648,696
2023-04-03	11.890	12.220	11.750	12.210	11.611	9,841,255
2023-03-31	11.730	11.920	11.730	11.890	11.307	5,355,016
2023-03-30	11.810	11.870	11.590	11.730	11.155	7,310,350
2023-03-29	11.910	11.980	11.780	11.790	11.212	4,821,209
2023-03-28	12.130	12.180	11.830	11.870	11.288	5,292,100
2023-03-27	12.130	12.220	12.020	12.120	11.526	6,585,400
2023-03-24	11.990	12.250	11.980	12.180	11.583	9,130,434
2023-03-23	11.930	12.030	11.810	12.020	11.431	7,184,314
2023-03-22	12.070	12.080	11.880	11.960	11.374	5,427,701
2023-03-21	11.900	12.090	11.880	12.060	11.469	5,983,701
2023-03-20	11.800	11.930	11.650	11.820	11.241	5,955,788
2023-03-17	11.850	12.060	11.650	11.800	11.222	8,969,170
2023-03-16	12.050	12.120	11.760	11.790	11.212	5,053,000
2023-03-15	12.010	12.290	11.990	12.160	11.564	5,620,131
2023-03-14	12.080	12.080	11.780	11.930	11.345	5,842,683
2023-03-13	12.250	12.300	11.870	12.070	11.478	9,173,094
2023-03-10	12.470	12.510	12.240	12.250	11.650	7,182,135
2023-03-09	12.780	12.800	12.480	12.520	11.906	5,180,960
2023-03-08	12.430	12.780	12.420	12.710	12.087	6,249,176
2023-03-07	12.890	12.890	12.530	12.560	11.944	10,395,578
2023-03-06	12.750	12.900	12.730	12.870	12.239	10,803,756
2023-03-03	12.580	12.730	12.510	12.680	12.058	7,221,530
2023-03-02	12.600	12.710	12.490	12.570	11.954	6,541,839
2023-03-01	12.480	12.590	12.380	12.590	11.973	5,566,991
2023-02-28	12.460	12.580	12.310	12.490	11.878	5,698,599
2023-02-27	12.570	12.660	12.440	12.450	11.840	5,174,639
2023-02-24	12.610	12.700	12.510	12.620	12.001	5,604,850
2023-02-23	12.650	12.750	12.570	12.660	12.039	5,403,800
2023-02-22	12.730	12.730	12.570	12.650	12.030	5,327,976
2023-02-21	12.600	12.800	12.560	12.750	12.125	6,154,176
2023-02-20	12.430	12.660	12.370	12.620	12.001	9,503,579
2023-02-17	12.640	12.830	12.390	12.470	11.859	9,478,201
2023-02-16	12.950	13.170	12.470	12.650	12.030	14,958,200
2023-02-15	12.860	13.000	12.830	12.970	12.334	7,415,486
2023-02-14	12.880	13.120	12.820	12.880	12.249	10,771,883
2023-02-13	12.790	12.890	12.720	12.880	12.249	7,802,659
2023-02-10	12.830	12.940	12.670	12.740	12.115	6,960,091
2023-02-09	12.660	12.940	12.610	12.900	12.268	7,701,300
2023-02-08	12.750	12.900	12.660	12.690	12.068	6,854,485
2023-02-07	12.670	12.820	12.610	12.750	12.125	6,940,682
2023-02-06	12.870	12.990	12.660	12.670	12.049	12,197,645

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1960 CNY
2025-06-13	0.2100 CNY
2024-06-13	0.2000 CNY
2023-06-13	0.1770 CNY
2022-06-30	0.1011 CNY
2021-06-30	0.0450 CNY
2020-06-29	0.0160 CNY
2019-06-28	0.0140 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.