Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.760	16.220	15.480	15.560	14.797	9,159,041
2022-08-02	16.020	16.150	15.280	15.760	14.987	8,259,092
2022-08-01	16.600	16.600	15.890	16.260	15.463	11,676,331
2022-07-29	16.590	16.930	16.500	16.790	15.967	9,604,551
2022-07-28	17.120	17.280	16.450	16.770	15.948	17,568,298
2022-07-27	16.790	17.200	16.300	17.120	16.281	31,591,030
2022-07-26	14.680	16.150	14.450	16.150	15.358	11,836,721
2022-07-25	15.360	15.400	14.590	14.680	13.960	7,284,666
2022-07-22	15.690	15.950	15.320	15.470	14.712	5,788,399
2022-07-21	15.720	16.060	15.400	15.710	14.940	11,458,541
2022-07-20	14.490	15.720	14.390	15.700	14.930	14,386,982
2022-07-19	14.760	14.900	14.300	14.490	13.780	13,762,065
2022-07-18	14.760	15.130	13.930	14.830	14.103	19,033,105
2022-07-15	15.520	16.100	15.410	15.480	14.721	5,907,510
2022-07-14	15.820	16.200	15.450	15.610	14.845	10,111,066
2022-07-13	14.850	16.020	14.770	15.880	15.102	14,677,568
2022-07-12	14.770	15.500	14.370	14.850	14.122	7,970,000
2022-07-11	15.000	15.050	14.220	14.810	14.084	6,790,184
2022-07-08	15.480	15.620	14.810	14.820	14.094	9,884,000
2022-07-07	15.060	15.770	14.760	15.540	14.778	14,597,547
2022-07-06	15.330	15.540	14.760	14.950	14.217	13,871,442
2022-07-05	15.770	16.250	15.140	15.550	14.788	32,434,407
2022-07-04	13.980	15.380	13.980	15.380	14.626	14,174,921
2022-07-01	14.020	14.580	13.900	13.980	13.295	8,184,360
2022-06-30	13.590	14.140	13.550	13.680	13.009	7,357,625
2022-06-29	14.380	14.490	13.510	13.600	12.837	9,513,615
2022-06-28	15.010	15.060	14.370	14.530	13.715	11,290,320
2022-06-27	14.340	15.040	13.960	15.030	14.187	17,967,271
2022-06-24	13.670	14.450	13.410	14.160	13.366	14,358,583
2022-06-23	13.100	13.470	13.090	13.350	12.601	5,498,709
2022-06-22	13.460	13.680	13.100	13.170	12.431	6,125,068
2022-06-21	13.590	13.790	13.360	13.480	12.724	5,934,200
2022-06-20	13.010	13.750	12.910	13.580	12.818	9,419,230
2022-06-17	12.960	13.340	12.920	13.010	12.280	6,312,704
2022-06-16	12.730	13.520	12.690	13.110	12.375	9,572,812
2022-06-15	12.840	13.100	12.690	12.690	11.978	7,718,000
2022-06-14	12.990	13.290	12.600	13.080	12.346	8,520,062
2022-06-13	12.990	13.240	12.740	13.100	12.365	8,993,689
2022-06-10	12.110	13.000	12.080	12.700	11.988	7,525,815
2022-06-09	12.260	12.410	12.060	12.170	11.487	3,742,814
2022-06-08	12.510	12.560	12.000	12.270	11.582	5,416,778
2022-06-07	12.730	12.750	12.220	12.650	11.940	6,705,600
2022-06-06	12.300	12.820	12.190	12.730	12.016	6,012,241
2022-06-02	12.380	12.490	12.200	12.320	11.629	3,030,300
2022-06-01	12.400	12.550	12.140	12.360	11.667	4,323,342
2022-05-31	12.250	12.520	12.040	12.500	11.799	7,167,100
2022-05-30	11.900	12.250	11.750	12.230	11.544	6,662,400
2022-05-27	11.880	12.120	11.760	11.900	11.233	3,165,800
2022-05-26	11.920	12.010	11.600	11.960	11.289	3,783,566
2022-05-25	11.870	11.960	11.500	11.920	11.251	5,333,197
2022-05-24	12.170	12.380	11.780	11.830	11.166	6,528,599
2022-05-23	12.270	12.270	12.050	12.170	11.487	4,836,634
2022-05-20	12.190	12.500	11.920	12.280	11.591	7,984,500
2022-05-19	11.600	12.340	11.280	12.250	11.563	12,108,229
2022-05-18	11.720	11.960	11.610	11.650	10.997	8,294,768
2022-05-17	11.200	11.910	11.200	11.850	11.185	11,077,598
2022-05-16	11.200	11.390	11.000	11.270	10.638	10,175,383
2022-05-13	11.380	11.470	10.910	11.090	10.468	14,396,050
2022-05-12	10.200	11.200	10.120	10.970	10.355	16,147,839
2022-05-11	10.230	10.470	10.110	10.180	9.609	7,290,889

← NewerPage 18 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.