Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 12,568,080 |
| 2023-02-03 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 15,414,117 |
| 2023-02-02 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 14,787,800 |
| 2023-02-01 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 21,060,513 |
| 2023-01-31 | 3.130 | 3.180 | 3.120 | 3.160 | 3.160 | 17,086,968 |
| 2023-01-30 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 28,958,916 |
| 2023-01-20 | 3.100 | 3.120 | 3.090 | 3.120 | 3.120 | 13,581,300 |
| 2023-01-19 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 13,062,001 |
| 2023-01-18 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 10,822,487 |
| 2023-01-17 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 10,204,139 |
| 2023-01-16 | 3.040 | 3.080 | 3.030 | 3.060 | 3.060 | 12,798,236 |
| 2023-01-13 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 9,489,529 |
| 2023-01-12 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 6,799,549 |
| 2023-01-11 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 8,283,484 |
| 2023-01-10 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 12,745,442 |
| 2023-01-09 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 10,499,980 |
| 2023-01-06 | 3.070 | 3.080 | 3.060 | 3.060 | 3.060 | 8,534,530 |
| 2023-01-05 | 3.060 | 3.090 | 3.060 | 3.070 | 3.070 | 11,439,081 |
| 2023-01-04 | 3.060 | 3.090 | 3.040 | 3.060 | 3.060 | 11,285,613 |
| 2023-01-03 | 3.020 | 3.070 | 3.010 | 3.060 | 3.060 | 10,969,011 |
| 2022-12-30 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 6,826,460 |
| 2022-12-29 | 3.010 | 3.030 | 3.000 | 3.000 | 3.000 | 8,876,780 |
| 2022-12-28 | 3.030 | 3.030 | 3.010 | 3.010 | 3.010 | 8,270,536 |
| 2022-12-27 | 3.030 | 3.040 | 3.000 | 3.020 | 3.020 | 7,380,663 |
| 2022-12-26 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 7,183,360 |
| 2022-12-23 | 2.990 | 3.030 | 2.970 | 3.000 | 3.000 | 9,468,600 |
| 2022-12-22 | 3.060 | 3.070 | 2.980 | 3.000 | 3.000 | 17,023,700 |
| 2022-12-21 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 12,183,913 |
| 2022-12-20 | 3.030 | 3.090 | 3.020 | 3.090 | 3.090 | 16,963,340 |
| 2022-12-19 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 19,385,488 |
| 2022-12-16 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 16,745,666 |
| 2022-12-15 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 12,629,271 |
| 2022-12-14 | 3.160 | 3.170 | 3.110 | 3.120 | 3.120 | 18,647,003 |
| 2022-12-13 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 17,725,522 |
| 2022-12-12 | 3.210 | 3.220 | 3.130 | 3.130 | 3.130 | 33,377,767 |
| 2022-12-09 | 3.220 | 3.240 | 3.190 | 3.230 | 3.230 | 20,604,960 |
| 2022-12-08 | 3.230 | 3.240 | 3.200 | 3.210 | 3.210 | 20,367,800 |
| 2022-12-07 | 3.260 | 3.270 | 3.220 | 3.230 | 3.230 | 29,611,829 |
| 2022-12-06 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 30,748,226 |
| 2022-12-05 | 3.220 | 3.300 | 3.210 | 3.290 | 3.290 | 52,407,440 |
| 2022-12-02 | 3.200 | 3.210 | 3.180 | 3.200 | 3.200 | 18,684,400 |
| 2022-12-01 | 3.230 | 3.240 | 3.200 | 3.210 | 3.210 | 31,095,827 |
| 2022-11-30 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 24,257,987 |
| 2022-11-29 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 30,497,238 |
| 2022-11-28 | 3.180 | 3.180 | 3.120 | 3.170 | 3.170 | 26,069,133 |
| 2022-11-25 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 22,433,560 |
| 2022-11-24 | 3.250 | 3.260 | 3.180 | 3.200 | 3.200 | 42,195,100 |
| 2022-11-23 | 3.160 | 3.300 | 3.150 | 3.260 | 3.260 | 78,345,155 |
| 2022-11-22 | 3.130 | 3.220 | 3.100 | 3.170 | 3.170 | 39,469,512 |
| 2022-11-21 | 3.130 | 3.140 | 3.100 | 3.120 | 3.120 | 20,388,420 |
| 2022-11-18 | 3.180 | 3.190 | 3.140 | 3.140 | 3.140 | 21,135,136 |
| 2022-11-17 | 3.170 | 3.180 | 3.150 | 3.180 | 3.180 | 17,526,111 |
| 2022-11-16 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 23,943,000 |
| 2022-11-15 | 3.150 | 3.190 | 3.140 | 3.190 | 3.190 | 29,368,479 |
| 2022-11-14 | 3.170 | 3.190 | 3.140 | 3.150 | 3.150 | 25,867,209 |
| 2022-11-11 | 3.170 | 3.180 | 3.120 | 3.160 | 3.160 | 27,127,272 |
| 2022-11-10 | 3.120 | 3.140 | 3.110 | 3.120 | 3.120 | 15,863,413 |
| 2022-11-09 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 14,919,140 |
| 2022-11-08 | 3.170 | 3.180 | 3.130 | 3.160 | 3.160 | 15,293,890 |
| 2022-11-07 | 3.140 | 3.180 | 3.100 | 3.170 | 3.170 | 26,861,620 |
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.