Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.600 | 3.600 | 3.390 | 3.410 | 3.410 | 201,011,242 |
| 2024-10-28 | 3.180 | 3.480 | 3.170 | 3.480 | 3.480 | 159,500,514 |
| 2024-10-25 | 3.160 | 3.190 | 3.140 | 3.160 | 3.160 | 47,442,511 |
| 2024-10-24 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 42,675,291 |
| 2024-10-23 | 3.110 | 3.170 | 3.070 | 3.160 | 3.160 | 63,478,480 |
| 2024-10-22 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 61,506,717 |
| 2024-10-21 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 59,753,420 |
| 2024-10-18 | 2.990 | 3.090 | 2.980 | 3.050 | 3.050 | 77,837,090 |
| 2024-10-17 | 3.080 | 3.120 | 2.990 | 2.990 | 2.990 | 90,978,240 |
| 2024-10-16 | 2.930 | 3.110 | 2.930 | 3.070 | 3.070 | 98,465,589 |
| 2024-10-15 | 3.020 | 3.060 | 2.960 | 2.960 | 2.960 | 53,520,144 |
| 2024-10-14 | 3.030 | 3.050 | 2.970 | 3.020 | 3.020 | 53,648,572 |
| 2024-10-11 | 3.040 | 3.090 | 2.980 | 3.020 | 3.020 | 51,142,815 |
| 2024-10-10 | 2.950 | 3.130 | 2.920 | 3.030 | 3.030 | 88,667,488 |
| 2024-10-09 | 3.130 | 3.140 | 2.890 | 2.950 | 2.950 | 126,530,702 |
| 2024-10-08 | 3.350 | 3.380 | 3.040 | 3.140 | 3.140 | 166,386,224 |
| 2024-09-30 | 2.970 | 3.120 | 2.960 | 3.070 | 3.070 | 107,796,701 |
| 2024-09-27 | 2.830 | 2.880 | 2.810 | 2.870 | 2.870 | 37,589,420 |
| 2024-09-26 | 2.750 | 2.800 | 2.720 | 2.800 | 2.800 | 37,472,960 |
| 2024-09-25 | 2.710 | 2.790 | 2.700 | 2.740 | 2.740 | 38,968,912 |
| 2024-09-24 | 2.610 | 2.700 | 2.610 | 2.680 | 2.680 | 33,180,400 |
| 2024-09-23 | 2.650 | 2.660 | 2.590 | 2.600 | 2.600 | 23,505,600 |
| 2024-09-20 | 2.610 | 2.660 | 2.590 | 2.650 | 2.650 | 27,344,496 |
| 2024-09-19 | 2.590 | 2.620 | 2.560 | 2.610 | 2.610 | 24,978,402 |
| 2024-09-18 | 2.540 | 2.590 | 2.510 | 2.580 | 2.580 | 24,740,281 |
| 2024-09-13 | 2.520 | 2.550 | 2.500 | 2.520 | 2.520 | 22,695,861 |
| 2024-09-12 | 2.480 | 2.520 | 2.470 | 2.500 | 2.500 | 18,588,138 |
| 2024-09-11 | 2.460 | 2.500 | 2.440 | 2.470 | 2.470 | 17,212,052 |
| 2024-09-10 | 2.440 | 2.490 | 2.410 | 2.470 | 2.470 | 23,786,576 |
| 2024-09-09 | 2.460 | 2.480 | 2.410 | 2.430 | 2.430 | 29,740,138 |
| 2024-09-06 | 2.530 | 2.530 | 2.470 | 2.470 | 2.470 | 18,400,362 |
| 2024-09-05 | 2.550 | 2.560 | 2.510 | 2.520 | 2.520 | 18,337,840 |
| 2024-09-04 | 2.530 | 2.560 | 2.520 | 2.540 | 2.540 | 14,498,050 |
| 2024-09-03 | 2.540 | 2.560 | 2.520 | 2.530 | 2.530 | 17,109,380 |
| 2024-09-02 | 2.580 | 2.580 | 2.530 | 2.530 | 2.530 | 21,325,010 |
| 2024-08-30 | 2.530 | 2.620 | 2.510 | 2.570 | 2.570 | 26,179,900 |
| 2024-08-29 | 2.530 | 2.560 | 2.510 | 2.530 | 2.530 | 19,377,466 |
| 2024-08-28 | 2.540 | 2.560 | 2.510 | 2.530 | 2.530 | 13,061,700 |
| 2024-08-27 | 2.580 | 2.580 | 2.520 | 2.540 | 2.540 | 15,356,666 |
| 2024-08-26 | 2.560 | 2.590 | 2.540 | 2.580 | 2.580 | 15,798,172 |
| 2024-08-23 | 2.580 | 2.580 | 2.530 | 2.550 | 2.550 | 14,788,900 |
| 2024-08-22 | 2.560 | 2.590 | 2.550 | 2.570 | 2.570 | 18,056,752 |
| 2024-08-21 | 2.600 | 2.600 | 2.550 | 2.560 | 2.560 | 15,121,916 |
| 2024-08-20 | 2.660 | 2.680 | 2.580 | 2.590 | 2.590 | 27,429,380 |
| 2024-08-19 | 2.630 | 2.670 | 2.620 | 2.640 | 2.640 | 16,856,320 |
| 2024-08-16 | 2.650 | 2.670 | 2.630 | 2.640 | 2.640 | 19,094,300 |
| 2024-08-15 | 2.620 | 2.670 | 2.610 | 2.650 | 2.650 | 19,890,061 |
| 2024-08-14 | 2.650 | 2.650 | 2.610 | 2.620 | 2.620 | 17,500,401 |
| 2024-08-13 | 2.630 | 2.650 | 2.610 | 2.650 | 2.650 | 14,356,240 |
| 2024-08-12 | 2.620 | 2.650 | 2.620 | 2.630 | 2.630 | 13,641,040 |
| 2024-08-09 | 2.640 | 2.670 | 2.620 | 2.630 | 2.630 | 20,883,334 |
| 2024-08-08 | 2.650 | 2.660 | 2.610 | 2.640 | 2.640 | 17,853,800 |
| 2024-08-07 | 2.650 | 2.660 | 2.620 | 2.640 | 2.640 | 22,847,360 |
| 2024-08-06 | 2.630 | 2.680 | 2.620 | 2.650 | 2.650 | 28,577,500 |
| 2024-08-05 | 2.660 | 2.690 | 2.610 | 2.630 | 2.630 | 29,247,120 |
| 2024-08-02 | 2.670 | 2.700 | 2.660 | 2.670 | 2.670 | 22,358,960 |
| 2024-08-01 | 2.690 | 2.710 | 2.660 | 2.680 | 2.680 | 25,653,091 |
| 2024-07-31 | 2.630 | 2.690 | 2.610 | 2.680 | 2.680 | 32,378,500 |
| 2024-07-30 | 2.630 | 2.650 | 2.600 | 2.630 | 2.630 | 22,465,666 |
| 2024-07-29 | 2.600 | 2.640 | 2.580 | 2.620 | 2.620 | 19,466,167 |
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.