Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	42.680	43.200	41.080	41.760	40.863	4,212,780
2023-02-02	42.070	44.080	40.700	43.520	42.585	8,567,440
2023-02-01	41.600	44.600	41.500	42.600	41.685	9,035,816
2023-01-31	39.660	41.600	39.280	41.300	40.413	5,414,600
2023-01-30	38.600	40.820	38.550	39.810	38.955	5,663,604
2023-01-20	38.100	38.800	37.800	38.000	37.184	2,056,300
2023-01-19	38.000	38.750	37.860	37.900	37.086	2,055,860
2023-01-18	38.700	39.540	38.070	38.140	37.321	2,957,640
2023-01-17	38.960	39.070	37.800	38.800	37.966	3,864,530
2023-01-16	37.300	39.180	36.800	38.440	37.614	5,042,642
2023-01-13	38.380	38.590	36.300	37.090	36.293	4,315,066
2023-01-12	36.640	39.100	36.640	38.250	37.428	6,259,250
2023-01-11	37.310	37.990	36.400	36.400	35.618	5,250,920
2023-01-10	37.800	38.500	37.010	37.230	36.430	5,001,356
2023-01-09	40.610	40.720	38.500	38.680	37.849	6,359,506
2023-01-06	37.550	40.350	37.520	40.350	39.483	9,604,878
2023-01-05	37.510	38.100	36.350	37.550	36.743	4,630,898
2023-01-04	36.800	38.790	36.200	38.150	37.330	7,049,334
2023-01-03	36.000	37.400	35.400	37.050	36.254	3,318,160
2022-12-30	36.280	37.050	35.900	36.000	35.227	2,825,674
2022-12-29	36.990	37.210	36.010	36.070	35.295	3,270,724
2022-12-28	36.720	38.480	35.780	37.030	36.234	5,316,674
2022-12-27	36.780	37.300	35.500	36.710	35.921	4,927,380
2022-12-26	34.510	37.420	34.400	37.000	36.205	6,444,920
2022-12-23	35.110	36.310	34.470	34.820	34.072	4,641,714
2022-12-22	37.020	37.390	35.700	35.870	35.099	4,483,599
2022-12-21	36.670	38.130	36.320	36.730	35.941	4,629,000
2022-12-20	37.310	37.720	36.200	36.300	35.520	5,883,360
2022-12-19	37.610	38.130	36.890	38.070	37.252	6,790,230
2022-12-16	38.230	39.490	37.150	37.940	37.125	12,295,270
2022-12-15	35.120	39.020	35.120	38.460	37.634	12,380,420
2022-12-14	34.900	37.490	34.300	35.070	34.317	11,244,200
2022-12-13	33.450	36.720	33.050	35.010	34.258	13,892,070
2022-12-12	32.000	33.200	30.860	31.930	31.244	10,167,670
2022-12-09	28.550	28.960	28.300	28.890	28.269	1,417,965
2022-12-08	28.470	29.080	28.210	28.540	27.927	1,343,571
2022-12-07	28.600	28.960	28.190	28.470	27.858	1,080,180
2022-12-06	28.400	28.730	28.010	28.470	27.858	1,081,219
2022-12-05	28.450	28.750	28.160	28.390	27.780	962,039
2022-12-02	28.700	28.800	28.310	28.360	27.751	1,060,592
2022-12-01	28.000	28.680	27.980	28.590	27.976	1,991,736
2022-11-30	27.390	28.080	27.310	27.830	27.232	1,218,343
2022-11-29	27.100	27.560	26.980	27.380	26.792	867,767
2022-11-28	27.100	27.280	26.880	27.110	26.528	670,274
2022-11-25	28.000	28.020	27.260	27.320	26.733	1,019,947
2022-11-24	27.720	28.280	27.720	28.200	27.594	1,005,275
2022-11-23	27.660	27.860	27.110	27.810	27.213	949,395
2022-11-22	28.510	28.510	27.620	27.790	27.193	1,157,910
2022-11-21	28.200	28.540	27.600	28.510	27.897	1,222,726
2022-11-18	28.570	28.750	28.080	28.080	27.477	1,260,956
2022-11-17	28.860	28.870	28.180	28.570	27.956	1,313,270
2022-11-16	29.200	29.490	28.800	28.870	28.250	1,276,290
2022-11-15	28.280	29.190	28.100	29.180	28.553	1,646,730
2022-11-14	28.710	29.050	28.210	28.260	27.653	1,301,680
2022-11-11	29.920	29.970	28.410	28.710	28.093	1,961,850
2022-11-10	29.580	29.580	28.890	28.920	28.299	1,240,380
2022-11-09	30.070	30.160	29.500	29.580	28.944	1,090,430
2022-11-08	30.230	30.490	29.410	29.910	29.267	1,510,890
2022-11-07	30.010	30.550	29.800	30.190	29.541	2,029,420
2022-11-04	29.530	30.190	29.410	30.000	29.355	1,505,971

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.2000 CNY
2025-06-19	0.2000 CNY
2024-07-09	0.2000 CNY
2023-05-16	0.2000 CNY
2022-04-18	0.3400 CNY
2021-06-08	0.2000 CNY
2020-11-02	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.