Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.920 | 2.920 | 2.880 | 2.910 | 2.910 | 21,449,095 |
| 2025-01-21 | 2.930 | 2.940 | 2.890 | 2.920 | 2.920 | 27,225,470 |
| 2025-01-20 | 2.960 | 2.980 | 2.910 | 2.920 | 2.920 | 33,502,901 |
| 2025-01-17 | 2.930 | 2.940 | 2.900 | 2.930 | 2.930 | 25,989,220 |
| 2025-01-16 | 2.920 | 2.980 | 2.910 | 2.930 | 2.930 | 33,292,793 |
| 2025-01-15 | 2.960 | 2.970 | 2.890 | 2.910 | 2.910 | 31,318,862 |
| 2025-01-14 | 2.860 | 2.970 | 2.860 | 2.960 | 2.960 | 39,890,642 |
| 2025-01-13 | 2.820 | 2.880 | 2.820 | 2.870 | 2.870 | 29,458,384 |
| 2025-01-10 | 2.900 | 2.920 | 2.850 | 2.850 | 2.850 | 25,062,400 |
| 2025-01-09 | 2.900 | 2.920 | 2.890 | 2.900 | 2.900 | 24,065,638 |
| 2025-01-08 | 2.930 | 2.960 | 2.860 | 2.910 | 2.910 | 40,247,800 |
| 2025-01-07 | 2.900 | 2.980 | 2.880 | 2.950 | 2.950 | 39,561,341 |
| 2025-01-06 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 40,801,796 |
| 2025-01-03 | 2.970 | 2.980 | 2.870 | 2.880 | 2.880 | 47,161,595 |
| 2025-01-02 | 3.060 | 3.100 | 2.940 | 2.960 | 2.960 | 46,825,213 |
| 2024-12-31 | 3.120 | 3.170 | 3.070 | 3.080 | 3.080 | 37,289,000 |
| 2024-12-30 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 35,321,276 |
| 2024-12-27 | 3.120 | 3.180 | 3.080 | 3.150 | 3.150 | 41,904,301 |
| 2024-12-26 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 28,366,104 |
| 2024-12-25 | 3.160 | 3.160 | 3.070 | 3.100 | 3.100 | 43,076,636 |
| 2024-12-24 | 3.120 | 3.170 | 3.100 | 3.160 | 3.160 | 40,959,644 |
| 2024-12-23 | 3.180 | 3.190 | 3.100 | 3.120 | 3.120 | 45,461,158 |
| 2024-12-20 | 3.230 | 3.230 | 3.170 | 3.180 | 3.180 | 40,731,090 |
| 2024-12-19 | 3.200 | 3.240 | 3.150 | 3.220 | 3.220 | 44,819,436 |
| 2024-12-18 | 3.240 | 3.290 | 3.210 | 3.220 | 3.220 | 43,810,016 |
| 2024-12-17 | 3.330 | 3.330 | 3.220 | 3.240 | 3.240 | 54,979,758 |
| 2024-12-16 | 3.370 | 3.390 | 3.310 | 3.330 | 3.330 | 52,487,540 |
| 2024-12-13 | 3.470 | 3.500 | 3.350 | 3.360 | 3.360 | 75,486,790 |
| 2024-12-12 | 3.480 | 3.520 | 3.430 | 3.490 | 3.490 | 48,636,660 |
| 2024-12-11 | 3.420 | 3.540 | 3.420 | 3.490 | 3.490 | 55,165,740 |
| 2024-12-10 | 3.610 | 3.610 | 3.420 | 3.430 | 3.430 | 79,100,540 |
| 2024-12-09 | 3.540 | 3.610 | 3.480 | 3.520 | 3.520 | 74,209,261 |
| 2024-12-06 | 3.440 | 3.570 | 3.390 | 3.530 | 3.530 | 87,498,124 |
| 2024-12-05 | 3.360 | 3.420 | 3.330 | 3.400 | 3.400 | 50,759,290 |
| 2024-12-04 | 3.320 | 3.360 | 3.300 | 3.320 | 3.320 | 38,874,545 |
| 2024-12-03 | 3.340 | 3.350 | 3.290 | 3.330 | 3.330 | 38,213,980 |
| 2024-12-02 | 3.260 | 3.360 | 3.250 | 3.330 | 3.330 | 55,353,672 |
| 2024-11-29 | 3.270 | 3.280 | 3.190 | 3.250 | 3.250 | 46,802,960 |
| 2024-11-28 | 3.240 | 3.260 | 3.210 | 3.220 | 3.220 | 27,800,138 |
| 2024-11-27 | 3.180 | 3.240 | 3.140 | 3.230 | 3.230 | 40,184,859 |
| 2024-11-26 | 3.230 | 3.230 | 3.170 | 3.180 | 3.180 | 35,519,979 |
| 2024-11-25 | 3.240 | 3.260 | 3.170 | 3.220 | 3.220 | 55,463,979 |
| 2024-11-22 | 3.330 | 3.440 | 3.230 | 3.240 | 3.240 | 74,951,754 |
| 2024-11-21 | 3.320 | 3.390 | 3.310 | 3.340 | 3.340 | 45,519,557 |
| 2024-11-20 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 53,734,420 |
| 2024-11-19 | 3.310 | 3.370 | 3.270 | 3.350 | 3.350 | 46,185,960 |
| 2024-11-18 | 3.280 | 3.380 | 3.270 | 3.300 | 3.300 | 63,338,976 |
| 2024-11-15 | 3.320 | 3.360 | 3.260 | 3.270 | 3.270 | 51,176,276 |
| 2024-11-14 | 3.400 | 3.430 | 3.320 | 3.330 | 3.330 | 52,830,491 |
| 2024-11-13 | 3.420 | 3.430 | 3.340 | 3.420 | 3.420 | 53,498,734 |
| 2024-11-12 | 3.550 | 3.570 | 3.380 | 3.410 | 3.410 | 74,577,280 |
| 2024-11-11 | 3.520 | 3.530 | 3.460 | 3.510 | 3.510 | 66,790,969 |
| 2024-11-08 | 3.570 | 3.670 | 3.510 | 3.530 | 3.530 | 80,031,705 |
| 2024-11-07 | 3.500 | 3.590 | 3.460 | 3.570 | 3.570 | 88,970,180 |
| 2024-11-06 | 3.550 | 3.590 | 3.460 | 3.510 | 3.510 | 82,523,567 |
| 2024-11-05 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 85,394,949 |
| 2024-11-04 | 3.400 | 3.520 | 3.350 | 3.460 | 3.460 | 60,662,392 |
| 2024-11-01 | 3.490 | 3.500 | 3.350 | 3.410 | 3.410 | 87,459,722 |
| 2024-10-31 | 3.370 | 3.600 | 3.330 | 3.490 | 3.490 | 133,768,910 |
| 2024-10-30 | 3.380 | 3.420 | 3.310 | 3.350 | 3.350 | 97,175,965 |
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.