Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.170	25.110	23.930	25.110	24.571	4,345,119
2022-05-09	24.520	25.750	23.780	24.650	24.120	6,541,729
2022-05-06	23.010	23.690	22.800	23.530	23.024	2,437,960
2022-05-05	23.380	24.150	22.810	23.710	23.201	3,079,391
2022-04-29	22.380	23.710	22.000	23.380	22.878	3,964,430
2022-04-28	22.550	22.600	21.360	21.910	21.439	4,784,090
2022-04-27	20.800	22.990	20.280	22.690	22.203	7,689,203
2022-04-26	23.580	23.800	22.680	22.990	22.496	3,343,375
2022-04-25	25.310	25.510	23.080	23.150	22.653	3,772,158
2022-04-22	26.510	27.010	25.600	25.680	25.128	2,771,998
2022-04-21	28.210	28.500	26.600	26.790	26.214	2,991,244
2022-04-20	29.810	30.300	28.310	28.500	27.888	2,855,323
2022-04-19	30.430	31.180	29.630	30.080	29.434	2,886,341
2022-04-18	29.010	30.860	28.530	30.350	29.698	2,886,278
2022-04-15	53.000	53.080	49.700	50.290	28.751	3,965,252
2022-04-14	54.120	54.880	52.920	53.710	30.706	3,175,105
2022-04-13	56.010	56.090	53.600	53.900	30.815	2,665,827
2022-04-12	55.790	56.450	54.650	56.090	32.067	3,326,958
2022-04-11	57.490	57.850	54.120	54.410	31.106	3,211,641
2022-04-08	59.050	59.570	56.720	57.980	33.147	3,289,842
2022-04-07	60.310	60.700	58.750	58.880	33.662	2,719,151
2022-04-06	63.030	63.090	59.940	60.710	34.708	3,886,202
2022-04-01	64.100	65.760	63.000	63.090	36.069	3,631,202
2022-03-31	64.000	66.930	63.500	64.920	37.115	5,696,483
2022-03-30	61.100	64.500	60.010	64.250	36.732	4,474,159
2022-03-29	62.110	62.580	59.800	60.120	34.371	2,919,467
2022-03-28	64.000	64.090	61.640	61.930	35.406	3,828,572
2022-03-25	65.870	65.980	64.160	64.160	36.681	3,313,900
2022-03-24	66.240	67.390	65.360	65.500	37.447	4,437,147
2022-03-23	65.900	67.450	65.080	67.020	38.316	4,586,164
2022-03-22	65.520	66.580	64.680	65.900	37.675	4,271,648
2022-03-21	63.520	66.250	63.030	66.020	37.744	6,310,872
2022-03-18	62.770	63.400	61.310	63.270	36.172	4,834,160
2022-03-17	58.880	65.400	58.880	62.520	35.743	8,572,664
2022-03-16	57.600	58.480	53.570	58.340	33.353	7,143,801
2022-03-15	58.590	59.870	57.180	57.430	32.833	7,178,933
2022-03-14	60.040	60.590	57.180	57.250	32.730	4,243,202
2022-03-11	58.330	60.910	57.720	60.910	34.823	3,134,888
2022-03-10	59.500	60.270	58.820	59.400	33.959	2,546,771
2022-03-09	57.780	59.300	56.010	58.210	33.279	3,778,592
2022-03-08	60.490	61.330	56.700	57.110	32.650	3,885,036
2022-03-07	60.960	61.800	59.410	59.930	34.262	2,598,281
2022-03-04	61.220	62.990	60.800	61.250	35.017	2,565,301
2022-03-03	63.330	63.450	61.650	61.860	35.366	2,916,351
2022-03-02	62.680	63.450	61.710	63.120	36.086	3,072,751
2022-03-01	62.780	63.560	62.120	62.980	36.006	2,707,591
2022-02-28	63.630	63.630	61.610	62.750	35.875	3,568,812
2022-02-25	63.850	64.500	62.200	62.880	35.949	4,293,216
2022-02-24	62.850	66.270	61.280	62.400	35.674	7,467,593
2022-02-23	61.210	63.590	61.000	63.100	36.075	5,204,892
2022-02-22	59.030	62.250	58.200	61.260	35.023	5,167,067
2022-02-21	59.500	60.600	58.710	59.740	34.154	3,100,997
2022-02-18	60.650	60.880	59.500	60.080	34.348	3,564,473
2022-02-17	59.000	62.000	58.510	60.810	34.765	7,142,043
2022-02-16	57.380	61.490	57.100	59.310	33.908	7,365,083
2022-02-15	56.450	57.830	55.350	56.920	32.541	2,926,891
2022-02-14	54.870	57.160	54.200	56.240	32.153	3,043,851
2022-02-11	56.170	56.550	54.450	54.490	31.152	3,158,941
2022-02-10	58.600	58.860	56.180	56.630	32.376	2,915,671
2022-02-09	57.690	58.630	56.500	58.600	33.502	2,665,091

← NewerPage 19 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.