Sinomag Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 62.000 | 75.600 | 61.800 | 71.600 | 40.934 | 15,155,662 |
| 2021-11-05 | 66.000 | 67.500 | 63.500 | 64.250 | 36.732 | 10,716,339 |
| 2021-11-04 | 62.900 | 67.670 | 62.120 | 65.220 | 37.287 | 16,142,631 |
| 2021-11-03 | 63.360 | 64.000 | 59.400 | 61.620 | 35.228 | 10,284,881 |
| 2021-11-02 | 67.000 | 68.000 | 62.120 | 62.120 | 35.514 | 17,988,252 |
| 2021-11-01 | 53.500 | 63.790 | 53.500 | 63.790 | 36.469 | 11,806,910 |
| 2021-10-29 | 48.810 | 53.920 | 48.670 | 53.160 | 30.392 | 9,550,463 |
| 2021-10-28 | 48.740 | 50.880 | 48.370 | 49.030 | 28.031 | 6,983,093 |
| 2021-10-27 | 48.260 | 50.550 | 47.620 | 48.860 | 27.934 | 8,155,312 |
| 2021-10-26 | 45.400 | 46.460 | 45.400 | 45.600 | 26.070 | 2,201,841 |
| 2021-10-25 | 43.800 | 45.860 | 43.530 | 45.780 | 26.173 | 2,266,609 |
| 2021-10-22 | 45.110 | 45.110 | 43.780 | 43.800 | 25.041 | 1,817,811 |
| 2021-10-21 | 44.860 | 46.550 | 44.860 | 45.220 | 25.853 | 2,031,708 |
| 2021-10-20 | 44.950 | 45.210 | 44.440 | 44.850 | 25.641 | 1,480,019 |
| 2021-10-19 | 44.060 | 45.380 | 43.900 | 45.210 | 25.847 | 1,866,120 |
| 2021-10-18 | 43.980 | 44.460 | 43.820 | 44.290 | 25.321 | 1,438,479 |
| 2021-10-15 | 43.730 | 44.380 | 43.600 | 44.040 | 25.178 | 1,494,981 |
| 2021-10-14 | 43.320 | 43.800 | 43.040 | 43.730 | 25.001 | 1,183,031 |
← NewerPage 21 of 21 · 1,218 trading days
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.