Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.920	13.020	12.750	12.990	12.353	13,022,658
2023-02-02	12.810	13.050	12.660	12.990	12.353	21,440,282
2023-02-01	12.580	12.720	12.540	12.650	12.030	11,807,431
2023-01-31	12.460	12.700	12.370	12.620	12.001	12,755,478
2023-01-30	12.300	12.800	12.230	12.450	11.840	17,934,808
2023-01-20	11.990	12.030	11.900	11.940	11.355	6,595,611
2023-01-19	11.700	11.990	11.650	11.920	11.336	7,341,271
2023-01-18	11.700	12.130	11.640	11.840	11.260	8,516,972
2023-01-17	11.740	11.780	11.550	11.680	11.107	4,042,700
2023-01-16	11.620	11.850	11.550	11.740	11.165	6,286,671
2023-01-13	11.610	11.740	11.540	11.600	11.031	3,967,900
2023-01-12	11.580	11.730	11.560	11.620	11.050	5,324,300
2023-01-11	11.510	11.850	11.450	11.550	10.984	8,064,526
2023-01-10	11.680	11.780	11.450	11.560	10.993	6,353,746
2023-01-09	11.780	11.990	11.580	11.670	11.098	11,337,781
2023-01-06	11.390	11.560	11.350	11.530	10.965	4,920,516
2023-01-05	11.300	11.580	11.300	11.420	10.860	4,058,064
2023-01-04	11.560	11.630	11.270	11.400	10.841	5,021,356
2023-01-03	11.090	11.590	11.020	11.560	10.993	8,766,000
2022-12-30	11.120	11.280	11.020	11.070	10.527	5,089,405
2022-12-29	11.090	11.200	11.030	11.130	10.584	4,613,200
2022-12-28	11.170	11.250	11.040	11.140	10.594	5,013,220
2022-12-27	11.120	11.570	11.020	11.280	10.727	11,010,609
2022-12-26	10.560	11.090	10.560	11.060	10.518	8,124,673
2022-12-23	10.570	10.690	10.470	10.520	10.004	5,058,562
2022-12-22	10.980	10.980	10.610	10.700	10.175	4,909,394
2022-12-21	11.130	11.150	10.660	10.810	10.280	9,184,649
2022-12-20	11.080	11.170	10.960	11.140	10.594	5,904,927
2022-12-19	11.450	11.520	10.960	11.080	10.537	9,601,434
2022-12-16	11.900	11.900	11.430	11.510	10.946	10,485,532
2022-12-15	11.880	12.060	11.790	12.000	11.412	8,040,113
2022-12-14	12.340	12.340	11.870	11.930	11.345	9,888,099
2022-12-13	12.520	12.550	12.160	12.210	11.611	8,858,600
2022-12-12	12.720	12.890	12.490	12.520	11.906	9,209,201
2022-12-09	13.150	13.160	12.750	12.800	12.173	8,785,904
2022-12-08	13.290	13.400	13.110	13.130	12.486	7,380,021
2022-12-07	13.130	13.630	13.090	13.330	12.677	13,767,172
2022-12-06	12.980	13.440	12.810	13.210	12.562	14,759,446
2022-12-05	12.840	13.130	12.700	13.120	12.477	12,498,937
2022-12-02	12.600	12.850	12.520	12.630	12.011	7,249,937
2022-12-01	12.940	12.970	12.660	12.720	12.096	8,921,485
2022-11-30	12.780	12.870	12.560	12.710	12.087	8,304,934
2022-11-29	12.250	12.970	12.190	12.790	12.163	12,115,472
2022-11-28	12.250	12.410	12.110	12.270	11.669	6,741,105
2022-11-25	12.710	12.780	12.460	12.500	11.887	8,124,400
2022-11-24	13.040	13.260	12.760	12.840	12.211	9,991,983
2022-11-23	12.960	13.320	12.480	13.160	12.515	17,864,245
2022-11-22	12.950	13.540	12.910	13.100	12.458	25,573,025
2022-11-21	12.400	12.870	12.260	12.860	12.230	17,643,229
2022-11-18	12.270	12.680	12.090	12.390	11.783	12,973,478
2022-11-17	12.420	12.420	12.080	12.210	11.611	7,449,836
2022-11-16	12.300	12.590	12.280	12.450	11.840	10,615,272
2022-11-15	12.050	12.370	11.910	12.350	11.745	8,358,246
2022-11-14	12.450	12.480	12.040	12.080	11.488	10,729,755
2022-11-11	12.450	12.630	12.180	12.470	11.859	12,662,809
2022-11-10	12.700	12.810	12.120	12.220	11.621	13,566,229
2022-11-09	12.970	13.000	12.800	12.810	12.182	7,199,865
2022-11-08	13.230	13.260	12.870	13.000	12.363	10,776,819
2022-11-07	13.750	13.840	13.150	13.190	12.543	18,606,581
2022-11-04	13.380	13.810	13.280	13.720	13.047	12,101,468

← NewerPage 16 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.