Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.260 | 3.310 | 3.220 | 3.290 | 3.290 | 17,198,696 |
| 2022-08-03 | 3.310 | 3.380 | 3.240 | 3.250 | 3.250 | 19,684,627 |
| 2022-08-02 | 3.400 | 3.420 | 3.240 | 3.330 | 3.330 | 30,081,385 |
| 2022-08-01 | 3.460 | 3.460 | 3.380 | 3.430 | 3.430 | 22,526,421 |
| 2022-07-29 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 20,842,072 |
| 2022-07-28 | 3.410 | 3.480 | 3.400 | 3.460 | 3.460 | 24,596,842 |
| 2022-07-27 | 3.380 | 3.410 | 3.370 | 3.390 | 3.390 | 11,177,720 |
| 2022-07-26 | 3.400 | 3.410 | 3.350 | 3.400 | 3.400 | 14,415,388 |
| 2022-07-25 | 3.460 | 3.480 | 3.380 | 3.390 | 3.390 | 20,923,960 |
| 2022-07-22 | 3.420 | 3.490 | 3.410 | 3.470 | 3.470 | 27,492,088 |
| 2022-07-21 | 3.430 | 3.470 | 3.390 | 3.410 | 3.410 | 24,761,267 |
| 2022-07-20 | 3.390 | 3.430 | 3.360 | 3.420 | 3.420 | 24,098,200 |
| 2022-07-19 | 3.410 | 3.410 | 3.340 | 3.380 | 3.380 | 17,696,500 |
| 2022-07-18 | 3.300 | 3.410 | 3.290 | 3.410 | 3.410 | 35,209,566 |
| 2022-07-15 | 3.350 | 3.360 | 3.280 | 3.280 | 3.280 | 14,920,642 |
| 2022-07-14 | 3.350 | 3.380 | 3.310 | 3.360 | 3.360 | 18,234,211 |
| 2022-07-13 | 3.270 | 3.370 | 3.260 | 3.360 | 3.360 | 23,751,621 |
| 2022-07-12 | 3.300 | 3.350 | 3.250 | 3.260 | 3.260 | 14,408,738 |
| 2022-07-11 | 3.340 | 3.350 | 3.270 | 3.300 | 3.300 | 14,269,842 |
| 2022-07-08 | 3.350 | 3.380 | 3.310 | 3.340 | 3.340 | 23,222,170 |
| 2022-07-07 | 3.230 | 3.460 | 3.220 | 3.330 | 3.330 | 31,280,944 |
| 2022-07-06 | 3.270 | 3.280 | 3.200 | 3.240 | 3.240 | 12,180,281 |
| 2022-07-05 | 3.320 | 3.350 | 3.250 | 3.280 | 3.280 | 16,505,512 |
| 2022-07-04 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 14,873,074 |
| 2022-07-01 | 3.240 | 3.300 | 3.220 | 3.260 | 3.260 | 13,427,885 |
| 2022-06-30 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 14,051,373 |
| 2022-06-29 | 3.330 | 3.360 | 3.240 | 3.250 | 3.250 | 19,114,481 |
| 2022-06-28 | 3.250 | 3.350 | 3.230 | 3.340 | 3.340 | 22,958,015 |
| 2022-06-27 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 12,934,360 |
| 2022-06-24 | 3.250 | 3.260 | 3.220 | 3.220 | 3.220 | 14,408,460 |
| 2022-06-23 | 3.190 | 3.240 | 3.170 | 3.240 | 3.240 | 12,086,227 |
| 2022-06-22 | 3.250 | 3.260 | 3.190 | 3.190 | 3.190 | 13,187,487 |
| 2022-06-21 | 3.290 | 3.300 | 3.220 | 3.250 | 3.250 | 14,086,200 |
| 2022-06-20 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 19,842,274 |
| 2022-06-17 | 3.210 | 3.300 | 3.180 | 3.280 | 3.280 | 23,429,870 |
| 2022-06-16 | 3.260 | 3.280 | 3.230 | 3.230 | 3.230 | 16,506,060 |
| 2022-06-15 | 3.310 | 3.340 | 3.260 | 3.260 | 3.260 | 27,986,466 |
| 2022-06-14 | 3.300 | 3.320 | 3.240 | 3.310 | 3.310 | 25,033,782 |
| 2022-06-13 | 3.380 | 3.380 | 3.290 | 3.320 | 3.320 | 33,832,637 |
| 2022-06-10 | 3.400 | 3.470 | 3.360 | 3.430 | 3.430 | 48,782,007 |
| 2022-06-09 | 3.370 | 3.710 | 3.310 | 3.510 | 3.510 | 72,980,210 |
| 2022-06-08 | 3.400 | 3.540 | 3.280 | 3.370 | 3.370 | 58,481,849 |
| 2022-06-07 | 3.240 | 3.450 | 3.220 | 3.350 | 3.350 | 37,254,835 |
| 2022-06-06 | 3.240 | 3.270 | 3.200 | 3.230 | 3.230 | 11,788,061 |
| 2022-06-02 | 3.220 | 3.260 | 3.170 | 3.260 | 3.260 | 13,424,171 |
| 2022-06-01 | 3.170 | 3.270 | 3.150 | 3.190 | 3.190 | 15,811,311 |
| 2022-05-31 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 14,528,600 |
| 2022-05-30 | 3.170 | 3.200 | 3.120 | 3.190 | 3.190 | 16,737,860 |
| 2022-05-27 | 3.110 | 3.180 | 3.080 | 3.180 | 3.180 | 15,967,809 |
| 2022-05-26 | 3.070 | 3.120 | 3.030 | 3.120 | 3.120 | 14,586,904 |
| 2022-05-25 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 10,855,275 |
| 2022-05-24 | 3.140 | 3.140 | 2.980 | 2.980 | 2.980 | 14,552,077 |
| 2022-05-23 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 9,922,766 |
| 2022-05-20 | 3.070 | 3.130 | 3.060 | 3.100 | 3.100 | 12,855,078 |
| 2022-05-19 | 3.030 | 3.070 | 3.010 | 3.070 | 3.070 | 14,170,708 |
| 2022-05-18 | 3.040 | 3.080 | 3.030 | 3.060 | 3.060 | 7,037,590 |
| 2022-05-17 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 8,055,140 |
| 2022-05-16 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 7,049,581 |
| 2022-05-13 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 8,332,800 |
| 2022-05-12 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 7,293,948 |
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.