Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.230	10.470	10.110	10.180	9.609	7,290,889
2022-05-10	9.690	10.240	9.610	10.170	9.600	7,082,069
2022-05-09	9.700	10.050	9.650	9.790	9.241	5,781,702
2022-05-06	9.670	9.950	9.560	9.770	9.222	6,551,559
2022-05-05	9.280	10.080	9.230	9.910	9.354	7,325,149
2022-04-29	9.150	9.410	9.070	9.330	8.807	5,010,900
2022-04-28	9.070	9.120	8.840	9.030	8.524	4,406,700
2022-04-27	8.470	9.060	8.450	9.060	8.552	8,040,398
2022-04-26	8.650	8.830	8.390	8.450	7.976	6,433,300
2022-04-25	9.240	9.240	8.520	8.520	8.042	4,442,200
2022-04-22	9.700	9.700	9.390	9.440	8.911	3,154,300
2022-04-21	10.290	10.290	9.650	9.710	9.165	4,597,900
2022-04-20	10.500	10.600	10.190	10.290	9.713	3,041,198
2022-04-19	10.500	10.620	10.420	10.490	9.902	3,132,842
2022-04-18	10.580	10.660	10.250	10.500	9.911	3,360,582
2022-04-15	10.930	10.930	10.480	10.590	9.996	4,189,016
2022-04-14	10.900	11.070	10.710	10.960	10.345	4,836,498
2022-04-13	10.900	11.380	10.780	10.860	10.251	6,095,400
2022-04-12	10.530	10.900	10.440	10.890	10.279	3,904,100
2022-04-11	11.040	11.100	10.340	10.510	9.921	4,787,300
2022-04-08	11.070	11.310	10.890	11.040	10.421	4,141,759
2022-04-07	11.570	11.790	11.070	11.110	10.487	6,333,410
2022-04-06	11.800	11.820	11.520	11.610	10.959	3,944,199
2022-04-01	11.950	12.200	11.650	11.810	11.148	4,239,300
2022-03-31	12.280	12.370	11.970	12.030	11.355	3,254,800
2022-03-30	12.290	12.490	12.200	12.390	11.695	2,910,100
2022-03-29	12.310	12.690	12.200	12.300	11.610	4,907,553
2022-03-28	12.430	12.590	12.090	12.200	11.516	3,990,734
2022-03-25	12.830	12.850	12.440	12.460	11.761	3,493,101
2022-03-24	13.050	13.200	12.760	12.790	12.073	4,712,500
2022-03-23	12.900	13.170	12.830	13.050	12.318	6,154,932
2022-03-22	12.570	13.030	12.310	12.970	12.243	10,187,574
2022-03-21	12.180	12.650	12.130	12.510	11.808	8,955,666
2022-03-18	11.740	12.390	11.590	12.250	11.563	7,743,065
2022-03-17	11.480	12.000	11.200	11.640	10.987	7,839,235
2022-03-16	10.980	11.280	10.530	11.180	10.553	7,376,021
2022-03-15	12.070	12.070	10.780	10.810	10.204	9,195,667
2022-03-14	12.930	12.930	11.900	11.980	11.308	6,827,582
2022-03-11	12.860	12.860	12.400	12.740	12.025	5,242,000
2022-03-10	12.550	12.960	12.420	12.920	12.195	5,929,181
2022-03-09	12.540	12.600	11.710	12.310	11.620	5,245,428
2022-03-08	12.920	13.040	12.380	12.430	11.733	5,619,864
2022-03-07	12.670	13.340	12.670	12.860	12.139	7,402,887
2022-03-04	13.500	13.500	12.750	12.770	12.054	10,564,473
2022-03-03	13.470	13.660	13.290	13.500	12.743	5,704,092
2022-03-02	13.350	13.610	13.180	13.510	12.752	5,465,220
2022-03-01	13.310	13.510	13.300	13.410	12.658	4,974,934
2022-02-28	13.480	13.750	13.280	13.370	12.620	6,074,341
2022-02-25	13.400	13.400	13.180	13.270	12.526	7,723,166
2022-02-24	13.510	13.690	13.200	13.390	12.639	15,971,855
2022-02-23	13.250	13.520	12.880	13.330	12.582	14,298,593
2022-02-22	12.630	13.350	12.520	13.130	12.394	14,447,729
2022-02-21	12.290	12.860	12.270	12.710	11.997	7,893,236
2022-02-18	12.430	12.470	12.160	12.310	11.620	4,645,651
2022-02-17	12.300	12.630	12.210	12.510	11.808	7,070,479
2022-02-16	12.220	12.400	12.140	12.330	11.638	5,926,312
2022-02-15	11.950	12.620	11.930	12.260	11.572	11,671,542
2022-02-14	12.070	12.300	11.740	11.850	11.185	7,228,102
2022-02-11	12.880	12.880	12.070	12.200	11.516	8,374,226
2022-02-10	12.950	12.970	12.660	12.830	12.110	4,332,116

← NewerPage 19 of 21 · 1,213 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.