Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 16,388,797 |
| 2022-02-08 | 3.730 | 3.820 | 3.720 | 3.820 | 3.820 | 16,360,660 |
| 2022-02-07 | 3.740 | 3.760 | 3.710 | 3.740 | 3.740 | 13,960,349 |
| 2022-01-28 | 3.620 | 3.720 | 3.610 | 3.700 | 3.700 | 15,475,305 |
| 2022-01-27 | 3.660 | 3.670 | 3.590 | 3.590 | 3.590 | 13,562,376 |
| 2022-01-26 | 3.620 | 3.670 | 3.620 | 3.650 | 3.650 | 10,725,704 |
| 2022-01-25 | 3.720 | 3.770 | 3.610 | 3.610 | 3.610 | 17,734,430 |
| 2022-01-24 | 3.750 | 3.770 | 3.680 | 3.730 | 3.730 | 13,995,800 |
| 2022-01-21 | 3.770 | 3.850 | 3.730 | 3.770 | 3.770 | 17,504,198 |
| 2022-01-20 | 3.840 | 3.850 | 3.740 | 3.750 | 3.750 | 23,106,250 |
| 2022-01-19 | 3.840 | 3.890 | 3.820 | 3.840 | 3.840 | 16,753,664 |
| 2022-01-18 | 3.840 | 3.890 | 3.810 | 3.870 | 3.870 | 23,209,391 |
| 2022-01-17 | 3.820 | 3.870 | 3.820 | 3.840 | 3.840 | 18,909,420 |
| 2022-01-14 | 3.940 | 3.940 | 3.810 | 3.830 | 3.830 | 32,310,540 |
| 2022-01-13 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 22,136,142 |
| 2022-01-12 | 3.980 | 4.050 | 3.920 | 4.000 | 4.000 | 28,415,364 |
| 2022-01-11 | 4.040 | 4.070 | 3.970 | 3.990 | 3.990 | 38,970,780 |
| 2022-01-10 | 3.870 | 4.150 | 3.860 | 4.090 | 4.090 | 67,792,908 |
| 2022-01-07 | 3.940 | 4.050 | 3.870 | 3.870 | 3.870 | 41,195,881 |
| 2022-01-06 | 3.890 | 3.960 | 3.880 | 3.920 | 3.920 | 23,282,441 |
| 2022-01-05 | 3.940 | 3.950 | 3.840 | 3.890 | 3.890 | 31,289,098 |
| 2022-01-04 | 3.970 | 3.980 | 3.900 | 3.920 | 3.920 | 40,556,532 |
| 2021-12-31 | 3.990 | 4.020 | 3.940 | 3.950 | 3.950 | 33,141,843 |
| 2021-12-30 | 3.970 | 4.020 | 3.930 | 3.990 | 3.990 | 48,725,809 |
| 2021-12-29 | 3.830 | 4.040 | 3.820 | 3.980 | 3.980 | 50,057,831 |
| 2021-12-28 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 36,510,748 |
| 2021-12-27 | 3.860 | 4.080 | 3.820 | 3.940 | 3.940 | 64,631,776 |
| 2021-12-24 | 3.830 | 3.960 | 3.780 | 3.860 | 3.860 | 60,442,742 |
| 2021-12-23 | 3.810 | 3.890 | 3.780 | 3.820 | 3.820 | 43,613,560 |
| 2021-12-22 | 3.920 | 3.940 | 3.810 | 3.830 | 3.830 | 71,247,387 |
| 2021-12-21 | 4.200 | 4.200 | 3.800 | 3.990 | 3.990 | 144,669,090 |
| 2021-12-20 | 3.680 | 4.080 | 3.650 | 4.080 | 4.080 | 122,527,294 |
| 2021-12-17 | 3.630 | 3.710 | 3.600 | 3.710 | 3.710 | 41,440,890 |
| 2021-12-16 | 3.520 | 3.650 | 3.520 | 3.640 | 3.640 | 28,492,682 |
| 2021-12-15 | 3.510 | 3.570 | 3.510 | 3.540 | 3.540 | 14,424,898 |
| 2021-12-14 | 3.580 | 3.580 | 3.510 | 3.520 | 3.520 | 17,050,005 |
| 2021-12-13 | 3.560 | 3.610 | 3.540 | 3.580 | 3.580 | 16,661,283 |
| 2021-12-10 | 3.570 | 3.580 | 3.540 | 3.550 | 3.550 | 18,759,113 |
| 2021-12-09 | 3.580 | 3.610 | 3.570 | 3.580 | 3.580 | 16,021,882 |
| 2021-12-08 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 13,931,642 |
| 2021-12-07 | 3.590 | 3.620 | 3.570 | 3.600 | 3.600 | 13,357,304 |
| 2021-12-06 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 16,152,028 |
| 2021-12-03 | 3.660 | 3.680 | 3.610 | 3.650 | 3.650 | 14,166,378 |
| 2021-12-02 | 3.610 | 3.670 | 3.600 | 3.650 | 3.650 | 16,731,958 |
| 2021-12-01 | 3.580 | 3.630 | 3.570 | 3.610 | 3.610 | 13,238,620 |
| 2021-11-30 | 3.560 | 3.640 | 3.550 | 3.580 | 3.580 | 16,609,330 |
| 2021-11-29 | 3.490 | 3.560 | 3.450 | 3.560 | 3.560 | 13,582,920 |
| 2021-11-26 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 13,261,304 |
| 2021-11-25 | 3.620 | 3.640 | 3.560 | 3.570 | 3.570 | 20,966,200 |
| 2021-11-24 | 3.720 | 3.720 | 3.600 | 3.620 | 3.620 | 29,563,880 |
| 2021-11-23 | 3.710 | 3.760 | 3.690 | 3.720 | 3.720 | 24,741,161 |
| 2021-11-22 | 3.780 | 3.870 | 3.730 | 3.750 | 3.750 | 29,273,540 |
| 2021-11-19 | 3.770 | 3.780 | 3.700 | 3.770 | 3.770 | 22,570,281 |
| 2021-11-18 | 3.700 | 3.800 | 3.690 | 3.770 | 3.770 | 25,812,617 |
| 2021-11-17 | 3.690 | 3.730 | 3.650 | 3.710 | 3.710 | 16,284,141 |
| 2021-11-16 | 3.770 | 3.770 | 3.660 | 3.680 | 3.680 | 18,106,705 |
| 2021-11-15 | 3.790 | 3.830 | 3.750 | 3.750 | 3.750 | 17,952,321 |
| 2021-11-12 | 3.750 | 3.790 | 3.730 | 3.790 | 3.790 | 14,827,495 |
| 2021-11-11 | 3.790 | 3.800 | 3.740 | 3.770 | 3.770 | 14,670,342 |
| 2021-11-10 | 3.700 | 3.830 | 3.660 | 3.800 | 3.800 | 21,597,646 |
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.