Sinomach Heavy Equipment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.640	2.760	2.630	2.760	2.760	33,784,580
2024-01-24	2.580	2.660	2.530	2.650	2.650	30,501,757
2024-01-23	2.520	2.590	2.480	2.570	2.570	25,139,901
2024-01-22	2.680	2.690	2.510	2.540	2.540	31,976,621
2024-01-19	2.700	2.720	2.670	2.690	2.690	17,998,317
2024-01-18	2.740	2.750	2.630	2.710	2.710	36,096,163
2024-01-17	2.780	2.800	2.750	2.750	2.750	14,025,776
2024-01-16	2.810	2.810	2.750	2.790	2.790	25,036,319
2024-01-15	2.810	2.830	2.790	2.810	2.810	14,621,645
2024-01-12	2.800	2.840	2.790	2.810	2.810	14,446,610
2024-01-11	2.770	2.820	2.760	2.810	2.810	17,057,919
2024-01-10	2.780	2.820	2.740	2.770	2.770	18,237,763
2024-01-09	2.770	2.810	2.750	2.780	2.780	19,979,055
2024-01-08	2.810	2.810	2.760	2.760	2.760	16,940,230
2024-01-05	2.850	2.870	2.800	2.810	2.810	20,501,148
2024-01-04	2.860	2.870	2.830	2.860	2.860	18,551,125
2024-01-03	2.870	2.890	2.850	2.860	2.860	18,852,367
2024-01-02	2.840	2.880	2.830	2.870	2.870	27,630,552
2023-12-29	2.820	2.840	2.810	2.830	2.830	18,081,074
2023-12-28	2.780	2.830	2.760	2.810	2.810	21,579,942
2023-12-27	2.770	2.800	2.740	2.780	2.780	14,584,043
2023-12-26	2.780	2.780	2.760	2.760	2.760	10,018,140
2023-12-25	2.760	2.790	2.750	2.770	2.770	14,116,420
2023-12-22	2.780	2.790	2.750	2.760	2.760	21,921,960
2023-12-21	2.760	2.790	2.730	2.790	2.790	22,107,498
2023-12-20	2.800	2.840	2.760	2.760	2.760	20,530,040
2023-12-19	2.790	2.810	2.780	2.800	2.800	12,177,200
2023-12-18	2.830	2.840	2.780	2.790	2.790	16,133,332
2023-12-15	2.850	2.870	2.830	2.830	2.830	15,944,469
2023-12-14	2.850	2.860	2.840	2.850	2.850	14,589,742
2023-12-13	2.870	2.880	2.850	2.850	2.850	17,401,301
2023-12-12	2.870	2.880	2.840	2.870	2.870	17,961,050
2023-12-11	2.810	2.880	2.790	2.870	2.870	33,645,658
2023-12-08	2.850	2.870	2.820	2.820	2.820	25,845,129
2023-12-07	2.870	2.880	2.850	2.860	2.860	18,844,181
2023-12-06	2.870	2.890	2.860	2.870	2.870	15,180,340
2023-12-05	2.910	2.920	2.870	2.870	2.870	19,583,080
2023-12-04	2.920	2.940	2.900	2.910	2.910	20,542,540
2023-12-01	2.920	2.930	2.900	2.930	2.930	17,867,448
2023-11-30	2.930	2.950	2.910	2.910	2.910	13,635,240
2023-11-29	2.960	2.970	2.930	2.930	2.930	10,579,020
2023-11-28	2.940	2.970	2.920	2.960	2.960	17,264,820
2023-11-27	2.950	2.960	2.920	2.940	2.940	18,867,500
2023-11-24	2.980	2.990	2.950	2.960	2.960	16,280,594
2023-11-23	2.970	2.990	2.950	2.980	2.980	13,003,474
2023-11-22	3.000	3.010	2.970	2.970	2.970	14,836,880
2023-11-21	3.010	3.030	3.000	3.000	3.000	16,146,464
2023-11-20	2.990	3.020	2.980	3.020	3.020	16,431,140
2023-11-17	2.980	3.000	2.960	2.990	2.990	16,011,942
2023-11-16	3.010	3.020	2.980	2.980	2.980	12,797,073
2023-11-15	3.030	3.040	3.000	3.020	3.020	17,856,300
2023-11-14	3.010	3.030	3.000	3.030	3.030	17,127,960
2023-11-13	2.980	3.020	2.970	3.010	3.010	15,023,061
2023-11-10	2.990	3.000	2.960	2.980	2.980	13,341,035
2023-11-09	3.010	3.020	2.990	3.000	3.000	12,097,640
2023-11-08	3.020	3.030	2.990	3.000	3.000	11,984,496
2023-11-07	3.040	3.040	3.010	3.020	3.020	14,767,820
2023-11-06	3.000	3.040	2.990	3.030	3.030	15,119,889
2023-11-03	2.960	3.000	2.960	3.000	3.000	14,958,000
2023-11-02	2.980	3.010	2.950	2.950	2.950	14,440,204

← NewerPage 12 of 21 · 1,219 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.