Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.130	13.550	13.060	13.380	12.724	8,300,968
2022-11-02	13.060	13.560	12.950	13.250	12.600	12,643,298
2022-11-01	12.970	13.470	12.850	13.210	12.562	11,211,642
2022-10-31	13.000	13.450	12.780	12.980	12.344	11,219,237
2022-10-28	13.990	14.010	12.960	13.150	12.505	11,520,324
2022-10-27	13.840	14.460	13.640	13.670	13.000	16,746,505
2022-10-26	13.830	13.940	13.410	13.690	13.019	11,603,105
2022-10-25	13.730	14.040	13.450	13.870	13.190	10,778,300
2022-10-24	13.330	14.160	13.320	13.700	13.028	15,115,240
2022-10-21	13.120	13.700	13.050	13.270	12.619	9,641,487
2022-10-20	13.290	13.430	12.790	13.120	12.477	9,572,900
2022-10-19	12.990	13.600	12.850	13.360	12.705	12,236,012
2022-10-18	13.220	13.280	12.890	12.990	12.353	7,826,700
2022-10-17	12.800	13.190	12.800	13.080	12.439	8,095,942
2022-10-14	12.650	13.020	12.320	12.930	12.296	8,336,761
2022-10-13	12.170	12.560	12.100	12.400	11.792	6,974,995
2022-10-12	11.720	12.340	11.330	12.300	11.697	9,179,700
2022-10-11	11.500	11.780	11.330	11.620	11.050	6,155,183
2022-10-10	12.010	12.040	11.300	11.620	11.050	11,098,100
2022-09-30	12.800	12.920	11.810	11.910	11.326	13,803,147
2022-09-29	12.900	13.140	12.630	12.830	12.201	8,844,847
2022-09-28	13.500	14.140	12.760	12.890	12.258	15,369,096
2022-09-27	12.550	13.510	12.500	13.430	12.772	16,983,381
2022-09-26	12.410	12.820	12.080	12.500	11.887	8,312,501
2022-09-23	13.300	13.300	12.510	12.630	12.011	13,596,040
2022-09-22	13.030	13.420	12.910	13.250	12.600	8,691,827
2022-09-21	13.330	13.380	12.940	13.160	12.515	7,155,000
2022-09-20	13.350	13.830	13.260	13.420	12.762	10,998,389
2022-09-19	13.440	13.840	13.170	13.300	12.648	10,485,275
2022-09-16	13.450	13.840	13.200	13.360	12.705	11,227,542
2022-09-15	14.400	14.450	13.260	13.490	12.829	14,228,600
2022-09-14	14.100	14.500	14.070	14.240	13.542	6,955,111
2022-09-13	14.350	14.550	14.130	14.430	13.723	8,899,440
2022-09-09	14.700	14.730	14.050	14.340	13.637	14,609,470
2022-09-08	14.900	15.170	14.500	14.610	13.894	13,505,700
2022-09-07	14.590	15.480	14.430	15.170	14.426	29,157,834
2022-09-06	13.920	14.850	13.820	14.520	13.808	23,396,192
2022-09-05	13.420	14.200	13.180	13.660	12.990	13,729,200
2022-09-02	13.150	13.680	12.950	13.410	12.753	11,293,031
2022-09-01	13.260	13.390	12.580	13.100	12.458	18,296,245
2022-08-31	14.280	14.280	13.000	13.070	12.429	20,449,537
2022-08-30	14.710	14.710	14.040	14.140	13.447	10,087,917
2022-08-29	13.550	14.550	13.400	14.520	13.808	17,422,300
2022-08-26	14.360	14.980	13.600	13.730	13.057	18,548,356
2022-08-25	15.160	15.320	14.100	14.360	13.656	19,189,120
2022-08-24	16.330	16.600	14.850	15.070	14.331	20,425,501
2022-08-23	15.880	16.660	15.710	16.330	15.529	19,730,287
2022-08-22	16.210	16.210	15.500	15.860	15.083	14,967,410
2022-08-19	17.820	17.950	16.120	16.450	15.644	27,169,972
2022-08-18	16.580	18.200	16.420	17.810	16.937	30,232,604
2022-08-17	16.840	17.330	16.350	16.600	15.786	19,829,580
2022-08-16	16.410	17.220	16.410	16.800	15.976	21,469,348
2022-08-15	17.200	17.950	16.490	17.100	16.262	34,412,764
2022-08-12	16.730	17.500	16.300	16.320	15.520	14,695,963
2022-08-11	16.590	16.780	16.300	16.740	15.919	10,836,403
2022-08-10	15.880	17.110	15.700	16.600	15.786	16,259,261
2022-08-09	16.360	16.750	15.700	16.010	15.225	15,405,199
2022-08-08	15.180	16.150	15.170	16.110	15.320	8,856,812
2022-08-05	15.700	15.900	15.060	15.510	14.750	7,318,696
2022-08-04	15.670	16.100	15.200	15.660	14.892	10,124,747

← NewerPage 17 of 21 · 1,218 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.