Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 2.970 | 2.980 | 2.950 | 2.970 | 2.970 | 11,572,589 |
| 2023-10-31 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 11,074,900 |
| 2023-10-30 | 2.980 | 3.010 | 2.960 | 2.990 | 2.990 | 14,255,513 |
| 2023-10-27 | 2.950 | 3.000 | 2.940 | 2.980 | 2.980 | 17,560,591 |
| 2023-10-26 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 17,535,029 |
| 2023-10-25 | 2.910 | 2.960 | 2.910 | 2.930 | 2.930 | 18,310,380 |
| 2023-10-24 | 2.860 | 2.900 | 2.840 | 2.890 | 2.890 | 16,394,400 |
| 2023-10-23 | 2.930 | 2.940 | 2.840 | 2.860 | 2.860 | 18,763,738 |
| 2023-10-20 | 2.930 | 2.960 | 2.920 | 2.940 | 2.940 | 16,603,057 |
| 2023-10-19 | 3.000 | 3.010 | 2.930 | 2.940 | 2.940 | 24,971,000 |
| 2023-10-18 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 15,922,300 |
| 2023-10-17 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 11,283,638 |
| 2023-10-16 | 3.030 | 3.060 | 3.010 | 3.040 | 3.040 | 19,140,020 |
| 2023-10-13 | 3.020 | 3.030 | 3.000 | 3.030 | 3.030 | 11,665,180 |
| 2023-10-12 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 15,582,341 |
| 2023-10-11 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 18,190,820 |
| 2023-10-10 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 18,187,580 |
| 2023-10-09 | 3.040 | 3.050 | 3.020 | 3.050 | 3.050 | 14,965,080 |
| 2023-09-28 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 19,172,840 |
| 2023-09-27 | 3.030 | 3.070 | 3.020 | 3.040 | 3.040 | 22,299,428 |
| 2023-09-26 | 3.040 | 3.050 | 3.020 | 3.020 | 3.020 | 13,788,848 |
| 2023-09-25 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 16,163,016 |
| 2023-09-22 | 3.070 | 3.090 | 3.040 | 3.080 | 3.080 | 21,652,649 |
| 2023-09-21 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 12,215,829 |
| 2023-09-20 | 3.100 | 3.110 | 3.090 | 3.090 | 3.090 | 9,628,689 |
| 2023-09-19 | 3.100 | 3.120 | 3.090 | 3.100 | 3.100 | 11,897,149 |
| 2023-09-18 | 3.100 | 3.110 | 3.080 | 3.100 | 3.100 | 13,142,266 |
| 2023-09-15 | 3.110 | 3.120 | 3.090 | 3.100 | 3.100 | 17,401,124 |
| 2023-09-14 | 3.100 | 3.110 | 3.090 | 3.110 | 3.110 | 10,602,081 |
| 2023-09-13 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 13,150,300 |
| 2023-09-12 | 3.120 | 3.140 | 3.110 | 3.110 | 3.110 | 10,178,040 |
| 2023-09-11 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 19,439,340 |
| 2023-09-08 | 3.080 | 3.110 | 3.070 | 3.080 | 3.080 | 13,093,620 |
| 2023-09-07 | 3.130 | 3.130 | 3.080 | 3.080 | 3.080 | 20,793,909 |
| 2023-09-06 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 11,542,561 |
| 2023-09-05 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 20,965,152 |
| 2023-09-04 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 17,302,480 |
| 2023-09-01 | 3.120 | 3.130 | 3.100 | 3.110 | 3.110 | 13,416,700 |
| 2023-08-31 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 18,277,480 |
| 2023-08-30 | 3.190 | 3.210 | 3.130 | 3.140 | 3.140 | 25,052,857 |
| 2023-08-29 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 37,170,687 |
| 2023-08-28 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 65,848,466 |
| 2023-08-25 | 3.080 | 3.140 | 3.060 | 3.110 | 3.110 | 23,861,833 |
| 2023-08-24 | 3.130 | 3.140 | 3.070 | 3.070 | 3.070 | 21,092,796 |
| 2023-08-23 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 12,845,661 |
| 2023-08-22 | 3.150 | 3.190 | 3.130 | 3.160 | 3.160 | 19,929,490 |
| 2023-08-21 | 3.170 | 3.200 | 3.150 | 3.160 | 3.160 | 15,348,545 |
| 2023-08-18 | 3.170 | 3.210 | 3.160 | 3.170 | 3.170 | 17,638,303 |
| 2023-08-17 | 3.140 | 3.190 | 3.120 | 3.180 | 3.180 | 17,498,100 |
| 2023-08-16 | 3.150 | 3.170 | 3.140 | 3.140 | 3.140 | 12,299,180 |
| 2023-08-15 | 3.180 | 3.180 | 3.130 | 3.170 | 3.170 | 12,695,100 |
| 2023-08-14 | 3.150 | 3.190 | 3.130 | 3.170 | 3.170 | 19,261,135 |
| 2023-08-11 | 3.230 | 3.230 | 3.170 | 3.170 | 3.170 | 17,244,860 |
| 2023-08-10 | 3.210 | 3.240 | 3.210 | 3.220 | 3.220 | 13,995,308 |
| 2023-08-09 | 3.240 | 3.250 | 3.210 | 3.230 | 3.230 | 20,270,988 |
| 2023-08-08 | 3.270 | 3.270 | 3.220 | 3.250 | 3.250 | 14,736,000 |
| 2023-08-07 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 18,604,900 |
| 2023-08-04 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 23,432,248 |
| 2023-08-03 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 26,281,340 |
| 2023-08-02 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 30,767,535 |
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.