Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	39.930	40.330	37.880	38.530	37.702	5,451,980
2022-08-02	40.000	40.400	38.000	39.330	38.485	5,239,710
2022-08-01	40.000	41.250	39.020	40.980	40.100	4,281,350
2022-07-29	40.180	40.800	39.560	39.890	39.033	4,600,437
2022-07-28	41.230	41.600	39.510	40.150	39.287	5,723,860
2022-07-27	39.660	41.670	38.470	40.910	40.031	8,128,941
2022-07-26	37.800	39.660	37.690	39.390	38.544	8,059,913
2022-07-25	37.830	38.150	36.820	37.090	36.293	2,862,450
2022-07-22	38.600	38.600	37.000	37.990	37.174	4,313,970
2022-07-21	38.600	39.270	37.600	38.420	37.595	5,489,410
2022-07-20	36.830	39.260	36.460	39.190	38.348	7,593,051
2022-07-19	35.500	37.470	34.830	36.780	35.990	4,434,459
2022-07-18	36.510	36.880	35.350	35.640	34.874	4,924,102
2022-07-15	37.110	38.770	36.220	36.300	35.520	5,025,744
2022-07-14	34.700	37.300	34.550	37.110	36.313	5,143,702
2022-07-13	34.410	35.060	34.050	34.750	34.003	2,750,170
2022-07-12	35.990	36.800	34.000	34.380	33.641	3,943,322
2022-07-11	37.350	38.450	35.160	35.850	35.080	6,365,027
2022-07-08	39.730	40.570	38.280	38.450	37.624	5,938,737
2022-07-07	38.080	39.990	37.850	39.990	39.131	8,361,161
2022-07-06	37.880	39.260	37.190	38.580	37.751	5,428,082
2022-07-05	40.160	40.460	37.760	38.440	37.614	7,773,038
2022-07-04	38.480	40.860	37.030	40.150	39.287	9,623,938
2022-07-01	37.530	39.500	37.010	37.750	36.939	7,193,364
2022-06-30	34.210	38.580	34.200	38.170	37.350	9,225,115
2022-06-29	35.560	36.500	34.130	34.200	33.465	7,769,330
2022-06-28	36.510	37.980	35.780	36.210	35.432	8,792,429
2022-06-27	35.400	37.720	35.400	36.230	35.452	12,311,040
2022-06-24	31.900	36.310	31.900	34.560	33.817	12,664,430
2022-06-23	29.320	30.720	28.700	30.720	30.060	3,911,820
2022-06-22	30.180	30.590	29.320	29.320	28.690	4,256,571
2022-06-21	30.260	31.480	30.060	30.690	30.031	5,927,530
2022-06-20	30.700	31.070	29.900	30.050	29.404	4,675,966
2022-06-17	28.760	30.480	28.480	30.300	29.649	5,743,860
2022-06-16	28.960	29.650	28.700	29.060	28.436	3,183,139
2022-06-15	29.400	29.700	28.520	28.790	28.171	3,614,790
2022-06-14	29.920	29.920	28.650	29.360	28.729	3,459,720
2022-06-13	29.480	30.350	29.100	29.990	29.346	5,617,880
2022-06-10	27.220	29.860	27.060	29.560	28.925	5,971,020
2022-06-09	27.690	27.960	27.010	27.170	26.586	1,829,080
2022-06-08	28.200	28.470	27.210	27.800	27.203	2,872,090
2022-06-07	29.070	29.170	27.900	28.210	27.604	3,564,080
2022-06-06	27.750	29.280	27.400	29.190	28.563	4,738,580
2022-06-02	26.780	27.880	26.600	27.750	27.154	4,095,860
2022-06-01	26.500	27.100	26.350	26.570	25.999	2,341,280
2022-05-31	26.800	26.800	25.910	26.540	25.970	2,399,570
2022-05-30	26.670	26.990	25.920	26.890	26.312	2,039,129
2022-05-27	26.600	27.150	26.380	26.700	26.126	2,356,700
2022-05-26	26.600	26.700	25.740	26.400	25.833	2,295,276
2022-05-25	26.430	26.790	26.050	26.650	26.077	2,389,500
2022-05-24	27.910	28.030	26.360	26.420	25.852	4,205,713
2022-05-23	27.250	28.560	27.200	28.100	27.496	4,306,079
2022-05-20	26.780	27.880	26.180	27.500	26.909	4,921,410
2022-05-19	25.660	26.570	25.500	26.500	25.931	3,518,497
2022-05-18	25.900	26.370	25.620	26.100	25.539	3,001,870
2022-05-17	25.840	25.980	25.130	25.860	25.304	2,431,312
2022-05-16	25.560	26.300	25.420	25.600	25.050	2,854,140
2022-05-13	25.660	25.660	25.080	25.480	24.933	2,588,660
2022-05-12	25.010	25.630	24.900	25.240	24.698	3,297,129
2022-05-11	25.300	26.560	24.770	25.160	24.619	6,086,213

← NewerPage 18 of 21 · 1,218 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.