Sinomach Heavy Equipment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.950	2.970	2.930	2.950	2.950	26,369,294
2024-04-29	2.930	2.960	2.910	2.960	2.960	32,613,286
2024-04-26	2.860	2.920	2.850	2.920	2.920	33,412,399
2024-04-25	2.860	2.890	2.840	2.860	2.860	20,174,060
2024-04-24	2.880	2.900	2.840	2.870	2.870	26,732,360
2024-04-23	2.930	2.930	2.850	2.860	2.860	28,631,899
2024-04-22	2.970	2.980	2.900	2.920	2.920	26,768,487
2024-04-19	2.920	2.990	2.900	2.970	2.970	34,885,603
2024-04-18	2.980	2.990	2.920	2.940	2.940	36,202,282
2024-04-17	2.860	2.980	2.850	2.980	2.980	46,842,857
2024-04-16	2.950	2.950	2.830	2.840	2.840	41,700,877
2024-04-15	2.940	3.010	2.890	2.960	2.960	55,202,824
2024-04-12	2.910	2.960	2.890	2.940	2.940	41,142,240
2024-04-11	2.800	2.930	2.780	2.910	2.910	43,798,507
2024-04-10	2.850	2.880	2.800	2.820	2.820	28,664,145
2024-04-09	2.850	2.850	2.820	2.840	2.840	17,535,559
2024-04-08	2.870	2.890	2.830	2.840	2.840	23,255,099
2024-04-03	2.870	2.900	2.860	2.870	2.870	20,628,702
2024-04-02	2.880	2.910	2.870	2.880	2.880	23,390,681
2024-04-01	2.880	2.900	2.850	2.880	2.880	25,611,640
2024-03-29	2.820	2.880	2.810	2.880	2.880	13,043,081
2024-03-28	2.760	2.840	2.760	2.810	2.810	24,928,740
2024-03-27	2.830	2.830	2.760	2.770	2.770	20,653,120
2024-03-26	2.810	2.840	2.790	2.830	2.830	20,685,621
2024-03-25	2.860	2.880	2.810	2.820	2.820	20,385,860
2024-03-22	2.910	2.910	2.840	2.860	2.860	23,443,202
2024-03-21	2.930	2.940	2.880	2.920	2.920	22,222,668
2024-03-20	2.920	2.940	2.900	2.930	2.930	17,160,135
2024-03-19	2.950	2.960	2.920	2.920	2.920	23,687,293
2024-03-18	2.920	2.970	2.910	2.960	2.960	29,842,868
2024-03-15	2.860	2.940	2.850	2.930	2.930	33,905,798
2024-03-14	2.880	2.900	2.840	2.870	2.870	21,265,587
2024-03-13	2.890	2.900	2.860	2.880	2.880	21,945,780
2024-03-12	2.900	2.910	2.860	2.880	2.880	20,688,441
2024-03-11	2.890	2.910	2.860	2.900	2.900	23,578,949
2024-03-08	2.910	2.920	2.860	2.880	2.880	22,395,300
2024-03-07	2.900	2.950	2.890	2.910	2.910	34,811,041
2024-03-06	2.860	2.910	2.860	2.890	2.890	25,488,943
2024-03-05	2.870	2.910	2.850	2.870	2.870	27,216,980
2024-03-04	2.890	2.910	2.850	2.880	2.880	28,112,475
2024-03-01	2.940	2.950	2.880	2.910	2.910	30,882,709
2024-02-29	2.820	2.940	2.810	2.930	2.930	42,624,128
2024-02-28	2.930	2.960	2.830	2.830	2.830	63,077,042
2024-02-27	2.940	3.000	2.900	2.940	2.940	60,717,280
2024-02-26	2.920	3.000	2.890	2.960	2.960	88,528,242
2024-02-23	2.790	2.830	2.750	2.790	2.790	26,967,700
2024-02-22	2.760	2.790	2.740	2.770	2.770	19,889,380
2024-02-21	2.720	2.830	2.710	2.760	2.760	32,409,542
2024-02-20	2.750	2.750	2.720	2.740	2.740	22,295,174
2024-02-19	2.780	2.810	2.720	2.740	2.740	40,922,656
2024-02-08	2.730	2.870	2.720	2.760	2.760	59,117,860
2024-02-07	2.580	2.740	2.570	2.740	2.740	57,684,914
2024-02-06	2.380	2.610	2.330	2.580	2.580	43,619,043
2024-02-05	2.500	2.510	2.310	2.380	2.380	42,141,801
2024-02-02	2.580	2.620	2.450	2.520	2.520	33,364,200
2024-02-01	2.590	2.670	2.570	2.580	2.580	28,343,735
2024-01-31	2.680	2.710	2.600	2.620	2.620	26,290,942
2024-01-30	2.730	2.760	2.680	2.690	2.690	22,768,500
2024-01-29	2.770	2.790	2.720	2.740	2.740	25,108,047
2024-01-26	2.750	2.790	2.740	2.770	2.770	27,619,318

← NewerPage 11 of 21 · 1,212 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.