Sinomach Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.710 | 17.040 | 15.800 | 16.770 | 15.829 | 34,603,670 |
| 2021-11-08 | 16.070 | 17.060 | 15.830 | 16.780 | 15.839 | 35,202,302 |
| 2021-11-05 | 15.560 | 16.460 | 15.210 | 16.150 | 15.244 | 32,370,554 |
| 2021-11-04 | 15.380 | 16.080 | 15.380 | 15.730 | 14.848 | 28,568,653 |
| 2021-11-03 | 16.550 | 16.750 | 15.100 | 15.370 | 14.508 | 38,352,398 |
| 2021-11-02 | 16.970 | 17.870 | 16.200 | 16.680 | 15.744 | 52,774,737 |
| 2021-11-01 | 16.200 | 17.360 | 15.150 | 17.250 | 16.282 | 51,276,712 |
| 2021-10-29 | 16.180 | 17.050 | 15.850 | 16.700 | 15.763 | 37,670,218 |
| 2021-10-28 | 16.450 | 16.880 | 15.810 | 15.830 | 14.942 | 27,174,729 |
| 2021-10-27 | 16.000 | 16.600 | 15.680 | 16.580 | 15.650 | 28,734,197 |
| 2021-10-26 | 16.980 | 17.100 | 16.300 | 16.410 | 15.490 | 32,321,945 |
| 2021-10-25 | 17.190 | 17.300 | 16.630 | 17.280 | 16.311 | 34,651,071 |
| 2021-10-22 | 17.900 | 18.070 | 16.910 | 17.010 | 16.056 | 44,423,329 |
| 2021-10-21 | 18.020 | 18.720 | 17.780 | 18.300 | 17.274 | 36,059,185 |
| 2021-10-20 | 17.440 | 19.180 | 17.440 | 18.360 | 17.330 | 54,874,827 |
| 2021-10-19 | 16.200 | 18.200 | 15.910 | 17.660 | 16.669 | 53,722,478 |
| 2021-10-18 | 16.520 | 16.980 | 15.720 | 16.660 | 15.726 | 54,420,500 |
| 2021-10-15 | 16.370 | 17.010 | 15.980 | 16.410 | 15.490 | 64,153,415 |
| 2021-10-14 | 14.510 | 15.460 | 14.310 | 15.460 | 14.593 | 26,223,989 |
← NewerPage 21 of 21 · 1,219 trading days
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.