Sinomach Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.420 | 6.520 | 6.300 | 6.420 | 6.314 | 69,550,071 |
| 2021-11-09 | 6.640 | 6.750 | 6.360 | 6.390 | 6.284 | 85,346,185 |
| 2021-11-08 | 7.050 | 7.140 | 6.610 | 6.610 | 6.501 | 95,958,682 |
| 2021-11-05 | 7.750 | 8.130 | 7.340 | 7.340 | 7.219 | 95,295,282 |
| 2021-11-04 | 7.880 | 8.330 | 7.710 | 8.150 | 8.015 | 128,323,415 |
| 2021-11-03 | 6.770 | 7.570 | 6.680 | 7.570 | 7.445 | 67,153,338 |
| 2021-11-02 | 6.640 | 6.930 | 6.500 | 6.880 | 6.766 | 52,283,374 |
| 2021-11-01 | 6.310 | 6.760 | 6.250 | 6.650 | 6.540 | 77,188,631 |
| 2021-10-29 | 5.870 | 6.450 | 5.710 | 6.330 | 6.225 | 64,426,908 |
| 2021-10-28 | 5.860 | 6.020 | 5.600 | 5.860 | 5.763 | 27,391,974 |
| 2021-10-27 | 5.550 | 5.750 | 5.500 | 5.680 | 5.586 | 14,412,157 |
| 2021-10-26 | 5.590 | 5.730 | 5.540 | 5.570 | 5.478 | 8,589,854 |
| 2021-10-25 | 5.610 | 5.640 | 5.520 | 5.590 | 5.498 | 10,105,900 |
| 2021-10-22 | 5.780 | 5.940 | 5.670 | 5.670 | 5.576 | 15,328,299 |
| 2021-10-21 | 5.780 | 5.920 | 5.610 | 5.780 | 5.685 | 13,827,050 |
| 2021-10-20 | 5.690 | 5.900 | 5.650 | 5.800 | 5.704 | 12,250,279 |
| 2021-10-19 | 5.770 | 5.790 | 5.650 | 5.680 | 5.586 | 9,092,895 |
| 2021-10-18 | 5.790 | 5.820 | 5.680 | 5.760 | 5.665 | 6,273,969 |
| 2021-10-15 | 5.860 | 5.920 | 5.630 | 5.810 | 5.714 | 9,546,881 |
| 2021-10-14 | 5.880 | 6.070 | 5.780 | 5.790 | 5.694 | 10,608,760 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.0800 CNY |
| 2022-06-10 | 0.0700 CNY |
| 2021-06-18 | 0.1200 CNY |
| 2020-07-16 | 0.0600 CNY |
| 2019-06-04 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.