Sinomach Heavy Equipment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.520	2.590	2.520	2.590	2.590	23,797,646
2024-07-25	2.500	2.560	2.490	2.520	2.520	18,540,000
2024-07-24	2.510	2.530	2.480	2.510	2.510	20,868,700
2024-07-23	2.550	2.570	2.510	2.510	2.510	15,941,380
2024-07-22	2.550	2.590	2.540	2.550	2.550	23,264,050
2024-07-19	2.550	2.570	2.540	2.550	2.550	20,340,660
2024-07-18	2.540	2.570	2.520	2.560	2.560	18,404,540
2024-07-17	2.570	2.570	2.540	2.560	2.560	13,924,840
2024-07-16	2.590	2.600	2.550	2.560	2.560	19,210,700
2024-07-15	2.590	2.610	2.550	2.600	2.600	26,211,395
2024-07-12	2.610	2.610	2.580	2.590	2.590	17,196,500
2024-07-11	2.560	2.620	2.540	2.610	2.610	27,433,329
2024-07-10	2.520	2.560	2.510	2.530	2.530	19,422,732
2024-07-09	2.490	2.530	2.450	2.520	2.520	28,135,548
2024-07-08	2.590	2.590	2.490	2.500	2.500	24,050,360
2024-07-05	2.560	2.560	2.560	2.560	2.560	0
2024-07-04	2.600	2.610	2.540	2.560	2.560	22,264,180
2024-07-03	2.610	2.630	2.590	2.590	2.590	16,363,100
2024-07-02	2.620	2.630	2.590	2.610	2.610	22,193,640
2024-07-01	2.570	2.630	2.560	2.620	2.620	21,364,085
2024-06-28	2.560	2.620	2.550	2.580	2.580	22,374,574
2024-06-27	2.620	2.630	2.550	2.560	2.560	26,499,710
2024-06-26	2.580	2.630	2.560	2.620	2.620	24,190,060
2024-06-25	2.550	2.620	2.540	2.580	2.580	28,210,041
2024-06-24	2.600	2.600	2.530	2.550	2.550	25,373,700
2024-06-21	2.560	2.610	2.550	2.600	2.600	19,506,388
2024-06-20	2.620	2.640	2.550	2.560	2.560	22,346,594
2024-06-19	2.640	2.660	2.620	2.620	2.620	19,068,353
2024-06-18	2.610	2.650	2.610	2.640	2.640	27,771,950
2024-06-17	2.640	2.650	2.580	2.610	2.610	50,949,523
2024-06-14	2.720	2.800	2.620	2.660	2.660	102,602,353
2024-06-13	2.840	2.850	2.670	2.740	2.740	66,356,061
2024-06-12	2.840	2.880	2.830	2.840	2.840	21,808,782
2024-06-11	2.870	2.880	2.830	2.850	2.850	21,478,628
2024-06-07	2.830	2.900	2.820	2.890	2.890	30,394,166
2024-06-06	2.870	2.880	2.800	2.830	2.830	27,510,316
2024-06-05	2.890	2.900	2.860	2.860	2.860	21,390,860
2024-06-04	2.830	2.900	2.820	2.900	2.900	29,214,340
2024-06-03	2.920	2.920	2.820	2.840	2.840	47,140,808
2024-05-31	2.880	2.920	2.870	2.920	2.920	21,335,617
2024-05-30	2.840	2.880	2.830	2.870	2.870	21,425,400
2024-05-29	2.850	2.890	2.830	2.840	2.840	20,125,700
2024-05-28	2.880	2.900	2.860	2.860	2.860	17,476,512
2024-05-27	2.850	2.890	2.840	2.890	2.890	18,287,661
2024-05-24	2.830	2.880	2.820	2.840	2.840	20,286,960
2024-05-23	2.890	2.900	2.820	2.830	2.830	31,286,280
2024-05-22	2.900	2.920	2.890	2.900	2.900	18,400,060
2024-05-21	2.940	2.940	2.890	2.900	2.900	27,878,920
2024-05-20	2.950	2.970	2.930	2.940	2.940	26,482,380
2024-05-17	2.900	2.950	2.890	2.950	2.950	24,029,397
2024-05-16	2.910	2.950	2.900	2.900	2.900	21,712,060
2024-05-15	2.930	2.950	2.910	2.910	2.910	22,476,780
2024-05-14	2.950	2.980	2.930	2.930	2.930	25,118,860
2024-05-13	2.960	2.970	2.910	2.950	2.950	31,006,624
2024-05-10	2.990	2.990	2.950	2.970	2.970	27,254,494
2024-05-09	2.940	3.000	2.940	2.990	2.990	33,052,468
2024-05-08	3.000	3.010	2.930	2.950	2.950	31,933,442
2024-05-07	3.020	3.020	2.980	3.000	3.000	33,138,081
2024-05-06	2.970	3.050	2.960	3.030	3.030	54,035,383
2024-04-30	2.950	2.970	2.930	2.950	2.950	26,369,294

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.