Sinomach Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.750	12.920	12.470	12.880	12.158	6,244,759
2022-02-07	12.500	13.090	12.500	12.700	11.988	6,084,548
2022-01-28	12.280	12.610	12.120	12.300	11.610	3,724,220
2022-01-27	12.570	12.680	12.320	12.320	11.629	3,386,477
2022-01-26	12.510	12.780	12.500	12.560	11.856	2,673,403
2022-01-25	13.010	13.050	12.460	12.520	11.818	5,280,738
2022-01-24	12.560	13.250	12.540	13.000	12.271	5,125,655
2022-01-21	12.820	13.200	12.660	12.710	11.997	4,799,028
2022-01-20	13.190	13.320	12.820	12.970	12.243	4,248,324
2022-01-19	13.310	13.600	13.060	13.280	12.535	4,849,048
2022-01-18	13.250	13.950	13.240	13.500	12.743	8,312,679
2022-01-17	12.880	13.330	12.880	13.230	12.488	6,436,239
2022-01-14	12.920	13.050	12.660	12.990	12.261	6,974,053
2022-01-13	13.900	13.900	12.740	12.910	12.186	16,169,708
2022-01-12	14.220	14.220	13.600	13.900	13.120	22,815,267
2022-01-11	14.750	15.190	14.630	14.890	14.055	4,896,909
2022-01-10	14.910	15.090	14.450	14.850	14.017	4,105,000
2022-01-07	15.310	15.310	14.800	14.910	14.074	5,669,423
2022-01-06	14.170	15.630	14.110	15.300	14.442	14,211,562
2022-01-05	14.880	14.880	14.260	14.310	13.507	6,332,729
2022-01-04	14.880	15.100	14.730	14.800	13.970	6,524,168
2021-12-31	15.220	15.380	14.790	14.880	14.045	8,491,242
2021-12-30	15.560	15.770	15.200	15.260	14.404	8,100,072
2021-12-29	15.490	15.670	15.200	15.470	14.602	7,392,775
2021-12-28	15.500	15.700	15.220	15.420	14.555	10,451,227
2021-12-27	14.730	16.160	13.990	15.810	14.923	25,299,614
2021-12-24	14.950	15.650	14.180	15.230	14.376	20,277,577
2021-12-23	14.660	14.920	14.620	14.920	14.083	6,799,381
2021-12-22	14.850	14.850	14.480	14.650	13.828	7,253,183
2021-12-21	14.620	14.920	14.520	14.820	13.989	6,225,895
2021-12-20	14.970	15.150	14.330	14.630	13.809	13,291,940
2021-12-17	15.390	15.470	14.930	14.970	14.130	10,574,820
2021-12-16	15.530	15.710	15.280	15.340	14.480	8,490,834
2021-12-15	15.640	15.920	15.440	15.580	14.706	9,276,468
2021-12-14	16.030	16.100	15.660	15.750	14.867	8,714,537
2021-12-13	15.950	16.250	15.800	16.050	15.150	9,738,600
2021-12-10	16.150	16.490	16.110	16.170	15.263	15,000,279
2021-12-09	16.630	16.640	15.900	15.900	15.008	17,522,082
2021-12-08	17.150	17.150	16.400	16.640	15.707	25,764,948
2021-12-07	15.760	16.650	15.550	16.650	15.716	24,367,989
2021-12-06	15.900	15.900	14.830	15.140	14.291	20,501,043
2021-12-03	16.090	16.230	15.860	16.020	15.121	8,504,400
2021-12-02	16.120	16.330	15.830	16.260	15.348	10,211,831
2021-12-01	16.690	16.730	16.040	16.170	15.263	12,631,571
2021-11-30	16.360	16.920	16.310	16.500	15.575	15,491,047
2021-11-29	15.900	16.410	15.680	16.190	15.282	9,742,314
2021-11-26	16.110	16.480	15.950	16.250	15.339	13,782,968
2021-11-25	17.100	17.280	16.150	16.150	15.244	23,517,261
2021-11-24	17.600	17.750	17.120	17.200	16.235	20,945,579
2021-11-23	18.120	18.680	17.840	17.990	16.981	27,681,494
2021-11-22	17.380	18.190	17.290	18.160	17.141	21,414,796
2021-11-19	17.510	17.760	17.050	17.430	16.452	15,442,300
2021-11-18	17.400	17.950	17.170	17.600	16.613	21,867,664
2021-11-17	16.620	17.580	16.550	17.450	16.471	21,735,916
2021-11-16	16.850	17.650	16.610	16.810	15.867	23,839,473
2021-11-15	18.100	18.530	17.110	17.180	16.216	33,519,001
2021-11-12	18.670	18.900	18.020	18.130	17.113	35,891,805
2021-11-11	17.900	19.790	17.370	18.920	17.859	56,773,389
2021-11-10	16.500	18.040	16.030	18.030	17.019	45,637,073
2021-11-09	16.710	17.040	15.800	16.770	15.829	34,603,670

← NewerPage 20 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.