Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.080 | 3.140 | 3.070 | 3.140 | 3.140 | 27,331,880 |
| 2022-11-03 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 18,268,481 |
| 2022-11-02 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 21,348,031 |
| 2022-11-01 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 20,633,285 |
| 2022-10-31 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 19,617,380 |
| 2022-10-28 | 3.130 | 3.140 | 3.000 | 3.010 | 3.010 | 32,842,786 |
| 2022-10-27 | 3.150 | 3.180 | 3.120 | 3.130 | 3.130 | 22,118,240 |
| 2022-10-26 | 3.170 | 3.190 | 3.140 | 3.150 | 3.150 | 31,503,720 |
| 2022-10-25 | 3.090 | 3.140 | 3.040 | 3.130 | 3.130 | 26,084,330 |
| 2022-10-24 | 3.120 | 3.160 | 3.070 | 3.100 | 3.100 | 26,603,980 |
| 2022-10-21 | 3.080 | 3.150 | 3.070 | 3.100 | 3.100 | 23,242,391 |
| 2022-10-20 | 3.120 | 3.150 | 3.060 | 3.070 | 3.070 | 33,367,816 |
| 2022-10-19 | 3.150 | 3.230 | 3.130 | 3.150 | 3.150 | 29,253,341 |
| 2022-10-18 | 3.170 | 3.180 | 3.140 | 3.140 | 3.140 | 22,451,800 |
| 2022-10-17 | 3.090 | 3.200 | 3.090 | 3.180 | 3.180 | 27,672,731 |
| 2022-10-14 | 3.080 | 3.120 | 3.080 | 3.110 | 3.110 | 24,677,240 |
| 2022-10-13 | 3.070 | 3.100 | 3.060 | 3.070 | 3.070 | 26,113,300 |
| 2022-10-12 | 3.010 | 3.100 | 2.990 | 3.100 | 3.100 | 24,438,541 |
| 2022-10-11 | 2.990 | 3.030 | 2.950 | 3.020 | 3.020 | 19,308,180 |
| 2022-10-10 | 3.030 | 3.050 | 2.960 | 2.980 | 2.980 | 20,251,801 |
| 2022-09-30 | 3.030 | 3.050 | 3.000 | 3.010 | 3.010 | 18,853,560 |
| 2022-09-29 | 3.070 | 3.090 | 3.010 | 3.020 | 3.020 | 19,612,400 |
| 2022-09-28 | 3.110 | 3.150 | 3.040 | 3.050 | 3.050 | 28,328,687 |
| 2022-09-27 | 3.080 | 3.150 | 3.070 | 3.130 | 3.130 | 25,068,050 |
| 2022-09-26 | 3.170 | 3.190 | 3.060 | 3.060 | 3.060 | 34,173,790 |
| 2022-09-23 | 3.250 | 3.280 | 3.180 | 3.190 | 3.190 | 32,764,085 |
| 2022-09-22 | 3.260 | 3.310 | 3.250 | 3.260 | 3.260 | 25,630,641 |
| 2022-09-21 | 3.250 | 3.320 | 3.200 | 3.290 | 3.290 | 29,166,672 |
| 2022-09-20 | 3.280 | 3.320 | 3.250 | 3.280 | 3.280 | 28,930,355 |
| 2022-09-19 | 3.380 | 3.410 | 3.230 | 3.260 | 3.260 | 48,986,027 |
| 2022-09-16 | 3.520 | 3.550 | 3.420 | 3.420 | 3.420 | 51,086,010 |
| 2022-09-15 | 3.530 | 3.660 | 3.470 | 3.580 | 3.580 | 88,713,855 |
| 2022-09-14 | 3.500 | 3.520 | 3.420 | 3.460 | 3.460 | 56,409,430 |
| 2022-09-13 | 3.630 | 3.640 | 3.530 | 3.560 | 3.560 | 53,301,403 |
| 2022-09-09 | 3.720 | 3.790 | 3.620 | 3.620 | 3.620 | 68,475,220 |
| 2022-09-08 | 3.690 | 3.900 | 3.580 | 3.740 | 3.740 | 117,821,218 |
| 2022-09-07 | 3.620 | 3.700 | 3.590 | 3.670 | 3.670 | 81,066,040 |
| 2022-09-06 | 3.560 | 3.710 | 3.520 | 3.660 | 3.660 | 91,187,321 |
| 2022-09-05 | 3.550 | 3.620 | 3.520 | 3.590 | 3.590 | 63,811,984 |
| 2022-09-02 | 3.590 | 3.620 | 3.510 | 3.550 | 3.550 | 74,237,970 |
| 2022-09-01 | 3.610 | 3.680 | 3.520 | 3.640 | 3.640 | 98,558,260 |
| 2022-08-31 | 3.750 | 3.770 | 3.560 | 3.590 | 3.590 | 137,818,917 |
| 2022-08-30 | 3.890 | 3.950 | 3.730 | 3.780 | 3.780 | 187,512,456 |
| 2022-08-29 | 3.700 | 4.200 | 3.620 | 3.990 | 3.990 | 308,746,441 |
| 2022-08-26 | 3.530 | 3.870 | 3.520 | 3.870 | 3.870 | 314,358,501 |
| 2022-08-25 | 3.450 | 3.800 | 3.420 | 3.520 | 3.520 | 261,554,343 |
| 2022-08-24 | 3.400 | 3.620 | 3.380 | 3.450 | 3.450 | 65,266,793 |
| 2022-08-23 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 12,112,640 |
| 2022-08-22 | 3.340 | 3.380 | 3.320 | 3.350 | 3.350 | 13,020,640 |
| 2022-08-19 | 3.400 | 3.430 | 3.340 | 3.360 | 3.360 | 14,700,880 |
| 2022-08-18 | 3.430 | 3.440 | 3.370 | 3.400 | 3.400 | 15,748,240 |
| 2022-08-17 | 3.370 | 3.460 | 3.370 | 3.430 | 3.430 | 28,156,555 |
| 2022-08-16 | 3.280 | 3.370 | 3.270 | 3.370 | 3.370 | 26,336,309 |
| 2022-08-15 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 9,581,681 |
| 2022-08-12 | 3.290 | 3.330 | 3.270 | 3.290 | 3.290 | 13,191,368 |
| 2022-08-11 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 12,492,720 |
| 2022-08-10 | 3.260 | 3.260 | 3.230 | 3.250 | 3.250 | 11,769,301 |
| 2022-08-09 | 3.290 | 3.300 | 3.250 | 3.270 | 3.270 | 12,057,616 |
| 2022-08-08 | 3.320 | 3.320 | 3.270 | 3.300 | 3.300 | 14,279,301 |
| 2022-08-05 | 3.300 | 3.320 | 3.250 | 3.320 | 3.320 | 13,141,356 |
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.