Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.070 | 3.100 | 3.020 | 3.030 | 3.030 | 12,334,594 |
| 2022-05-10 | 3.010 | 3.080 | 2.970 | 3.070 | 3.070 | 10,207,581 |
| 2022-05-09 | 2.990 | 3.050 | 2.970 | 3.020 | 3.020 | 7,567,480 |
| 2022-05-06 | 2.950 | 3.000 | 2.890 | 3.000 | 3.000 | 11,426,981 |
| 2022-05-05 | 3.000 | 3.060 | 2.980 | 3.000 | 3.000 | 11,167,000 |
| 2022-04-29 | 2.920 | 3.010 | 2.900 | 3.000 | 3.000 | 13,558,593 |
| 2022-04-28 | 2.920 | 2.940 | 2.840 | 2.900 | 2.900 | 12,376,198 |
| 2022-04-27 | 2.850 | 2.940 | 2.770 | 2.940 | 2.940 | 20,430,063 |
| 2022-04-26 | 3.040 | 3.080 | 2.890 | 2.900 | 2.900 | 21,306,651 |
| 2022-04-25 | 3.200 | 3.200 | 3.010 | 3.040 | 3.040 | 16,418,220 |
| 2022-04-22 | 3.210 | 3.240 | 3.140 | 3.220 | 3.220 | 10,461,924 |
| 2022-04-21 | 3.370 | 3.380 | 3.180 | 3.200 | 3.200 | 14,029,100 |
| 2022-04-20 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 7,488,277 |
| 2022-04-19 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 5,855,728 |
| 2022-04-18 | 3.370 | 3.390 | 3.280 | 3.360 | 3.360 | 11,169,309 |
| 2022-04-15 | 3.460 | 3.460 | 3.370 | 3.380 | 3.380 | 12,048,137 |
| 2022-04-14 | 3.450 | 3.490 | 3.410 | 3.470 | 3.470 | 11,347,429 |
| 2022-04-13 | 3.490 | 3.490 | 3.430 | 3.440 | 3.440 | 8,935,400 |
| 2022-04-12 | 3.460 | 3.510 | 3.410 | 3.500 | 3.500 | 12,837,868 |
| 2022-04-11 | 3.570 | 3.590 | 3.450 | 3.470 | 3.470 | 16,135,552 |
| 2022-04-08 | 3.550 | 3.610 | 3.500 | 3.590 | 3.590 | 15,850,558 |
| 2022-04-07 | 3.560 | 3.620 | 3.530 | 3.530 | 3.530 | 11,671,900 |
| 2022-04-06 | 3.510 | 3.570 | 3.490 | 3.570 | 3.570 | 12,281,949 |
| 2022-04-01 | 3.500 | 3.520 | 3.470 | 3.510 | 3.510 | 7,974,420 |
| 2022-03-31 | 3.520 | 3.540 | 3.490 | 3.520 | 3.520 | 8,825,744 |
| 2022-03-30 | 3.510 | 3.530 | 3.480 | 3.520 | 3.520 | 10,226,449 |
| 2022-03-29 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 9,749,316 |
| 2022-03-28 | 3.480 | 3.530 | 3.450 | 3.500 | 3.500 | 10,711,820 |
| 2022-03-25 | 3.570 | 3.580 | 3.500 | 3.510 | 3.510 | 14,474,341 |
| 2022-03-24 | 3.630 | 3.670 | 3.570 | 3.580 | 3.580 | 13,405,841 |
| 2022-03-23 | 3.630 | 3.750 | 3.630 | 3.670 | 3.670 | 21,973,903 |
| 2022-03-22 | 3.590 | 3.640 | 3.570 | 3.590 | 3.590 | 11,944,992 |
| 2022-03-21 | 3.620 | 3.620 | 3.530 | 3.560 | 3.560 | 13,868,001 |
| 2022-03-18 | 3.510 | 3.600 | 3.510 | 3.580 | 3.580 | 16,442,813 |
| 2022-03-17 | 3.550 | 3.600 | 3.520 | 3.530 | 3.530 | 19,919,705 |
| 2022-03-16 | 3.500 | 3.530 | 3.370 | 3.530 | 3.530 | 20,330,564 |
| 2022-03-15 | 3.600 | 3.620 | 3.430 | 3.450 | 3.450 | 22,430,049 |
| 2022-03-14 | 3.640 | 3.690 | 3.580 | 3.580 | 3.580 | 13,203,619 |
| 2022-03-11 | 3.580 | 3.680 | 3.530 | 3.670 | 3.670 | 18,157,569 |
| 2022-03-10 | 3.670 | 3.710 | 3.630 | 3.640 | 3.640 | 20,943,720 |
| 2022-03-09 | 3.700 | 3.750 | 3.400 | 3.610 | 3.610 | 33,499,388 |
| 2022-03-08 | 3.840 | 3.870 | 3.640 | 3.700 | 3.700 | 31,381,338 |
| 2022-03-07 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 20,961,482 |
| 2022-03-04 | 4.000 | 4.000 | 3.880 | 3.910 | 3.910 | 31,056,764 |
| 2022-03-03 | 3.950 | 4.040 | 3.940 | 4.000 | 4.000 | 33,663,845 |
| 2022-03-02 | 3.930 | 3.990 | 3.920 | 3.950 | 3.950 | 18,300,969 |
| 2022-03-01 | 3.920 | 3.980 | 3.900 | 3.970 | 3.970 | 31,726,060 |
| 2022-02-28 | 3.920 | 3.970 | 3.880 | 3.910 | 3.910 | 21,445,903 |
| 2022-02-25 | 3.880 | 4.030 | 3.880 | 3.930 | 3.930 | 37,801,142 |
| 2022-02-24 | 3.930 | 4.010 | 3.810 | 3.880 | 3.880 | 40,677,321 |
| 2022-02-23 | 3.950 | 4.050 | 3.920 | 3.940 | 3.940 | 21,109,120 |
| 2022-02-22 | 3.970 | 4.000 | 3.880 | 3.930 | 3.930 | 23,329,373 |
| 2022-02-21 | 3.940 | 4.050 | 3.900 | 4.000 | 4.000 | 31,450,629 |
| 2022-02-18 | 3.900 | 3.970 | 3.870 | 3.960 | 3.960 | 20,304,301 |
| 2022-02-17 | 3.900 | 4.020 | 3.870 | 3.930 | 3.930 | 32,391,701 |
| 2022-02-16 | 3.960 | 3.990 | 3.880 | 3.920 | 3.920 | 21,711,222 |
| 2022-02-15 | 3.890 | 3.940 | 3.830 | 3.920 | 3.920 | 20,183,138 |
| 2022-02-14 | 3.850 | 3.970 | 3.830 | 3.890 | 3.890 | 26,364,579 |
| 2022-02-11 | 3.780 | 4.040 | 3.760 | 3.880 | 3.880 | 45,917,524 |
| 2022-02-10 | 3.820 | 3.850 | 3.770 | 3.790 | 3.790 | 13,559,440 |
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.