Sinomach General Machinery Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.310 | 10.390 | 10.200 | 10.300 | 10.115 | 2,328,066 |
| 2021-11-08 | 10.110 | 10.350 | 10.040 | 10.310 | 10.125 | 2,866,380 |
| 2021-11-05 | 10.160 | 10.180 | 10.020 | 10.080 | 9.899 | 1,444,300 |
| 2021-11-04 | 10.060 | 10.190 | 10.020 | 10.140 | 9.958 | 2,102,300 |
| 2021-11-03 | 10.150 | 10.170 | 9.870 | 10.030 | 9.850 | 2,041,600 |
| 2021-11-02 | 10.400 | 10.500 | 9.870 | 10.000 | 9.820 | 3,675,752 |
| 2021-11-01 | 10.200 | 10.500 | 9.890 | 10.460 | 10.272 | 3,167,152 |
| 2021-10-29 | 10.200 | 10.450 | 10.150 | 10.410 | 10.223 | 1,708,900 |
| 2021-10-28 | 10.520 | 10.590 | 10.100 | 10.210 | 10.026 | 2,782,535 |
| 2021-10-27 | 11.020 | 11.090 | 10.410 | 10.480 | 10.292 | 4,293,301 |
| 2021-10-26 | 11.330 | 11.550 | 10.990 | 11.080 | 10.881 | 4,878,800 |
| 2021-10-25 | 11.100 | 11.330 | 10.870 | 11.230 | 11.028 | 2,172,700 |
| 2021-10-22 | 11.140 | 11.430 | 11.020 | 11.060 | 10.861 | 2,683,970 |
| 2021-10-21 | 11.560 | 11.560 | 11.060 | 11.140 | 10.940 | 3,827,500 |
| 2021-10-20 | 11.320 | 11.690 | 11.270 | 11.560 | 11.352 | 3,800,500 |
| 2021-10-19 | 11.300 | 11.630 | 11.270 | 11.320 | 11.116 | 2,802,500 |
| 2021-10-18 | 10.970 | 11.400 | 10.840 | 11.360 | 11.156 | 2,585,500 |
| 2021-10-15 | 11.220 | 11.330 | 10.950 | 10.970 | 10.773 | 2,588,100 |
| 2021-10-14 | 11.060 | 11.300 | 10.940 | 11.220 | 11.018 | 2,628,821 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.1300 CNY |
| 2022-08-16 | 0.1300 CNY |
| 2021-07-20 | 0.1500 CNY |
| 2020-05-25 | 0.1500 CNY |
| 2019-07-08 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.