Sinomach Heavy Equipment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.