Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.350 | 3.400 | 3.310 | 3.380 | 3.380 | 38,048,656 |
| 2023-05-04 | 3.290 | 3.390 | 3.280 | 3.360 | 3.360 | 42,624,395 |
| 2023-04-28 | 3.320 | 3.330 | 3.260 | 3.310 | 3.310 | 34,945,324 |
| 2023-04-27 | 3.240 | 3.320 | 3.220 | 3.300 | 3.300 | 30,947,730 |
| 2023-04-26 | 3.220 | 3.270 | 3.200 | 3.240 | 3.240 | 22,854,920 |
| 2023-04-25 | 3.280 | 3.300 | 3.190 | 3.240 | 3.240 | 28,696,065 |
| 2023-04-24 | 3.280 | 3.300 | 3.230 | 3.270 | 3.270 | 29,549,912 |
| 2023-04-21 | 3.300 | 3.370 | 3.270 | 3.290 | 3.290 | 55,233,876 |
| 2023-04-20 | 3.240 | 3.350 | 3.230 | 3.290 | 3.290 | 47,684,415 |
| 2023-04-19 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 23,906,008 |
| 2023-04-18 | 3.290 | 3.300 | 3.240 | 3.270 | 3.270 | 31,203,641 |
| 2023-04-17 | 3.250 | 3.310 | 3.230 | 3.300 | 3.300 | 43,080,574 |
| 2023-04-14 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 39,178,300 |
| 2023-04-13 | 3.200 | 3.250 | 3.190 | 3.210 | 3.210 | 25,361,500 |
| 2023-04-12 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 23,022,883 |
| 2023-04-11 | 3.200 | 3.210 | 3.160 | 3.210 | 3.210 | 18,841,144 |
| 2023-04-10 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 22,320,205 |
| 2023-04-07 | 3.160 | 3.200 | 3.160 | 3.190 | 3.190 | 19,499,889 |
| 2023-04-06 | 3.160 | 3.210 | 3.140 | 3.160 | 3.160 | 25,427,843 |
| 2023-04-04 | 3.140 | 3.190 | 3.130 | 3.180 | 3.180 | 19,990,962 |
| 2023-04-03 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 19,539,958 |
| 2023-03-31 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 15,915,959 |
| 2023-03-30 | 3.150 | 3.150 | 3.110 | 3.130 | 3.130 | 17,671,778 |
| 2023-03-29 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 29,518,623 |
| 2023-03-28 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 19,483,684 |
| 2023-03-27 | 3.210 | 3.220 | 3.170 | 3.210 | 3.210 | 22,016,799 |
| 2023-03-24 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 23,388,721 |
| 2023-03-23 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 23,523,776 |
| 2023-03-22 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 25,961,312 |
| 2023-03-21 | 3.270 | 3.320 | 3.260 | 3.290 | 3.290 | 28,599,086 |
| 2023-03-20 | 3.290 | 3.340 | 3.250 | 3.270 | 3.270 | 39,885,566 |
| 2023-03-17 | 3.250 | 3.310 | 3.230 | 3.280 | 3.280 | 34,308,006 |
| 2023-03-16 | 3.260 | 3.300 | 3.210 | 3.220 | 3.220 | 32,493,532 |
| 2023-03-15 | 3.180 | 3.300 | 3.160 | 3.280 | 3.280 | 56,523,049 |
| 2023-03-14 | 3.230 | 3.230 | 3.140 | 3.160 | 3.160 | 39,214,760 |
| 2023-03-13 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 24,691,627 |
| 2023-03-10 | 3.240 | 3.290 | 3.210 | 3.220 | 3.220 | 29,823,980 |
| 2023-03-09 | 3.320 | 3.340 | 3.260 | 3.260 | 3.260 | 39,341,597 |
| 2023-03-08 | 3.300 | 3.340 | 3.270 | 3.330 | 3.330 | 45,076,930 |
| 2023-03-07 | 3.300 | 3.420 | 3.290 | 3.320 | 3.320 | 79,369,882 |
| 2023-03-06 | 3.290 | 3.330 | 3.290 | 3.300 | 3.300 | 42,163,957 |
| 2023-03-03 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 36,071,357 |
| 2023-03-02 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 36,016,765 |
| 2023-03-01 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 21,477,834 |
| 2023-02-28 | 3.220 | 3.230 | 3.160 | 3.230 | 3.230 | 18,324,813 |
| 2023-02-27 | 3.190 | 3.240 | 3.170 | 3.200 | 3.200 | 22,538,324 |
| 2023-02-24 | 3.210 | 3.220 | 3.170 | 3.200 | 3.200 | 12,974,260 |
| 2023-02-23 | 3.210 | 3.250 | 3.200 | 3.210 | 3.210 | 19,476,660 |
| 2023-02-22 | 3.210 | 3.220 | 3.190 | 3.210 | 3.210 | 14,265,790 |
| 2023-02-21 | 3.210 | 3.240 | 3.190 | 3.220 | 3.220 | 18,619,300 |
| 2023-02-20 | 3.170 | 3.210 | 3.150 | 3.210 | 3.210 | 21,664,391 |
| 2023-02-17 | 3.170 | 3.200 | 3.150 | 3.160 | 3.160 | 20,954,495 |
| 2023-02-16 | 3.250 | 3.260 | 3.150 | 3.180 | 3.180 | 28,974,700 |
| 2023-02-15 | 3.240 | 3.260 | 3.230 | 3.250 | 3.250 | 18,661,723 |
| 2023-02-14 | 3.250 | 3.260 | 3.230 | 3.250 | 3.250 | 18,741,284 |
| 2023-02-13 | 3.180 | 3.280 | 3.170 | 3.260 | 3.260 | 35,579,822 |
| 2023-02-10 | 3.210 | 3.210 | 3.170 | 3.190 | 3.190 | 15,571,690 |
| 2023-02-09 | 3.150 | 3.210 | 3.140 | 3.200 | 3.200 | 28,489,033 |
| 2023-02-08 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 13,183,462 |
| 2023-02-07 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 21,692,837 |
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.