Sinomag Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	58.360	58.410	56.330	57.690	32.982	2,085,085
2022-02-07	57.790	59.080	57.350	57.570	32.913	2,620,551
2022-01-28	57.410	57.920	56.230	56.790	32.467	1,950,751
2022-01-27	59.600	60.100	56.800	57.080	32.633	2,995,911
2022-01-26	58.700	59.450	57.990	59.080	33.776	2,281,231
2022-01-25	60.700	61.480	57.710	57.920	33.113	2,998,801
2022-01-24	59.500	60.970	59.080	60.010	34.308	1,724,651
2022-01-21	58.970	60.570	57.720	59.450	33.988	2,997,271
2022-01-20	61.510	62.750	58.710	58.950	33.702	3,113,744
2022-01-19	62.090	63.630	61.530	62.110	35.509	2,328,865
2022-01-18	65.960	65.960	61.600	62.470	35.714	5,127,542
2022-01-17	64.870	66.200	63.430	65.960	37.710	2,257,941
2022-01-14	64.120	65.290	63.000	64.300	36.761	2,487,985
2022-01-13	66.020	66.090	63.010	63.900	36.532	2,534,103
2022-01-12	66.410	67.420	65.380	65.700	37.561	3,840,302
2022-01-11	67.430	67.890	65.000	65.700	37.561	2,598,281
2022-01-10	67.990	68.500	66.700	67.410	38.539	2,849,031
2022-01-07	72.500	72.500	67.800	67.800	38.762	2,597,261
2022-01-06	67.670	71.730	66.660	71.300	40.763	3,025,321
2022-01-05	72.880	73.790	67.410	68.410	39.110	3,815,193
2022-01-04	72.080	74.280	71.320	72.750	41.592	3,361,922
2021-12-31	71.660	72.380	71.000	72.150	41.249	3,089,411
2021-12-30	72.990	76.500	71.440	71.840	41.071	3,977,885
2021-12-29	71.970	73.080	70.000	71.980	41.151	2,135,541
2021-12-28	72.550	73.490	71.000	71.350	40.791	2,195,184
2021-12-27	68.490	72.090	68.320	71.660	40.968	3,357,332
2021-12-24	74.300	74.500	68.580	69.180	39.551	5,549,143
2021-12-23	75.680	76.210	73.900	74.480	42.581	2,577,881
2021-12-22	74.100	76.900	74.100	75.740	43.301	2,411,791
2021-12-21	75.600	76.390	73.910	74.810	42.769	2,373,201
2021-12-20	75.080	76.590	73.300	75.470	43.147	3,777,080
2021-12-17	78.880	79.190	74.880	75.070	42.918	5,231,752
2021-12-16	83.520	83.800	78.880	79.200	45.279	6,826,183
2021-12-15	80.240	85.590	79.000	84.550	48.338	7,787,134
2021-12-14	81.090	82.580	78.920	80.250	45.879	5,891,982
2021-12-13	79.480	81.300	77.110	80.000	45.736	4,994,891
2021-12-10	74.900	80.370	74.020	78.000	44.593	4,682,346
2021-12-09	76.480	76.560	74.350	74.680	42.695	2,892,041
2021-12-08	74.770	79.700	73.300	75.810	43.341	5,578,648
2021-12-07	75.990	78.200	73.390	74.250	42.449	6,024,779
2021-12-06	78.810	78.810	74.500	74.550	42.621	5,018,402
2021-12-03	78.800	80.120	75.000	78.980	45.153	4,920,312
2021-12-02	78.000	81.500	76.710	78.950	45.136	5,661,173
2021-12-01	80.290	80.290	77.500	78.650	44.965	3,840,642
2021-11-30	81.000	83.000	79.350	80.020	45.748	5,935,401
2021-11-29	80.310	82.390	79.500	80.760	46.171	6,702,083
2021-11-26	75.500	84.440	75.100	81.600	46.651	9,843,855
2021-11-25	77.830	78.830	74.500	75.500	43.164	8,732,027
2021-11-24	76.000	81.840	75.330	77.800	44.479	10,598,745
2021-11-23	86.000	89.800	74.740	77.310	44.199	14,758,603
2021-11-22	79.100	83.620	78.100	82.810	47.343	8,120,564
2021-11-19	77.210	81.560	75.560	79.110	45.228	8,365,046
2021-11-18	78.360	78.700	75.500	77.890	44.530	6,381,973
2021-11-17	73.310	79.800	73.310	78.000	44.593	9,121,849
2021-11-16	77.150	77.660	73.520	74.940	42.844	6,776,373
2021-11-15	75.050	78.000	73.130	77.140	44.101	9,380,944
2021-11-12	74.000	75.740	72.010	75.110	42.941	9,076,359
2021-11-11	75.050	76.000	72.000	73.900	42.249	9,138,863
2021-11-10	72.680	78.700	72.680	75.650	43.249	11,987,392
2021-11-09	72.110	76.680	70.500	73.870	42.232	15,073,407

← NewerPage 20 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.