Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 37,251,510 |
| 2023-07-31 | 3.180 | 3.250 | 3.180 | 3.240 | 3.240 | 36,739,538 |
| 2023-07-28 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 29,303,400 |
| 2023-07-27 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 23,950,405 |
| 2023-07-26 | 3.140 | 3.170 | 3.120 | 3.170 | 3.170 | 24,516,664 |
| 2023-07-25 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 24,651,799 |
| 2023-07-24 | 3.090 | 3.110 | 3.080 | 3.110 | 3.110 | 12,811,510 |
| 2023-07-21 | 3.100 | 3.110 | 3.080 | 3.100 | 3.100 | 13,619,167 |
| 2023-07-20 | 3.110 | 3.130 | 3.090 | 3.100 | 3.100 | 16,231,921 |
| 2023-07-19 | 3.110 | 3.120 | 3.080 | 3.110 | 3.110 | 9,841,753 |
| 2023-07-18 | 3.090 | 3.120 | 3.070 | 3.110 | 3.110 | 17,711,757 |
| 2023-07-17 | 3.100 | 3.100 | 3.070 | 3.090 | 3.090 | 14,564,480 |
| 2023-07-14 | 3.110 | 3.120 | 3.090 | 3.090 | 3.090 | 21,541,450 |
| 2023-07-13 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 21,551,344 |
| 2023-07-12 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 22,259,800 |
| 2023-07-11 | 3.090 | 3.100 | 3.070 | 3.090 | 3.090 | 14,482,050 |
| 2023-07-10 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 22,013,200 |
| 2023-07-07 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 16,362,034 |
| 2023-07-06 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 20,208,581 |
| 2023-07-05 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 17,079,001 |
| 2023-07-04 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 17,124,325 |
| 2023-07-03 | 3.180 | 3.200 | 3.170 | 3.180 | 3.180 | 15,568,386 |
| 2023-06-30 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 14,960,566 |
| 2023-06-29 | 3.190 | 3.200 | 3.170 | 3.180 | 3.180 | 13,555,540 |
| 2023-06-28 | 3.170 | 3.210 | 3.130 | 3.200 | 3.200 | 19,721,372 |
| 2023-06-27 | 3.070 | 3.170 | 3.070 | 3.160 | 3.160 | 26,522,269 |
| 2023-06-26 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 16,905,765 |
| 2023-06-21 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 12,382,022 |
| 2023-06-20 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 12,712,153 |
| 2023-06-19 | 3.170 | 3.180 | 3.130 | 3.130 | 3.130 | 13,993,500 |
| 2023-06-16 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 19,381,369 |
| 2023-06-15 | 3.150 | 3.160 | 3.130 | 3.160 | 3.160 | 10,740,729 |
| 2023-06-14 | 3.160 | 3.160 | 3.130 | 3.140 | 3.140 | 10,822,957 |
| 2023-06-13 | 3.140 | 3.160 | 3.130 | 3.150 | 3.150 | 9,522,805 |
| 2023-06-12 | 3.130 | 3.160 | 3.120 | 3.140 | 3.140 | 10,886,084 |
| 2023-06-09 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 12,212,557 |
| 2023-06-08 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 14,609,240 |
| 2023-06-07 | 3.090 | 3.120 | 3.080 | 3.110 | 3.110 | 13,182,034 |
| 2023-06-06 | 3.130 | 3.150 | 3.090 | 3.090 | 3.090 | 20,847,340 |
| 2023-06-05 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 18,111,217 |
| 2023-06-02 | 3.170 | 3.170 | 3.140 | 3.140 | 3.140 | 23,522,214 |
| 2023-06-01 | 3.190 | 3.200 | 3.150 | 3.170 | 3.170 | 20,179,129 |
| 2023-05-31 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 16,435,394 |
| 2023-05-30 | 3.210 | 3.240 | 3.170 | 3.230 | 3.230 | 20,455,313 |
| 2023-05-29 | 3.210 | 3.250 | 3.190 | 3.190 | 3.190 | 20,146,896 |
| 2023-05-26 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 22,787,289 |
| 2023-05-25 | 3.190 | 3.230 | 3.160 | 3.200 | 3.200 | 25,000,714 |
| 2023-05-24 | 3.230 | 3.260 | 3.200 | 3.200 | 3.200 | 26,215,435 |
| 2023-05-23 | 3.370 | 3.370 | 3.240 | 3.250 | 3.250 | 35,852,190 |
| 2023-05-22 | 3.280 | 3.370 | 3.270 | 3.370 | 3.370 | 29,811,980 |
| 2023-05-19 | 3.410 | 3.420 | 3.300 | 3.300 | 3.300 | 47,443,126 |
| 2023-05-18 | 3.340 | 3.480 | 3.330 | 3.430 | 3.430 | 74,436,422 |
| 2023-05-17 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 26,220,138 |
| 2023-05-16 | 3.310 | 3.320 | 3.250 | 3.260 | 3.260 | 24,088,645 |
| 2023-05-15 | 3.300 | 3.320 | 3.230 | 3.320 | 3.320 | 34,095,941 |
| 2023-05-12 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 25,884,658 |
| 2023-05-11 | 3.350 | 3.370 | 3.320 | 3.330 | 3.330 | 25,982,924 |
| 2023-05-10 | 3.370 | 3.400 | 3.340 | 3.350 | 3.350 | 34,329,040 |
| 2023-05-09 | 3.430 | 3.490 | 3.370 | 3.380 | 3.380 | 61,876,892 |
| 2023-05-08 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 49,339,688 |
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.