Shantui Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.440 | 6.650 | 6.310 | 6.620 | 6.405 | 35,582,800 |
| 2024-07-24 | 6.710 | 6.800 | 6.470 | 6.490 | 6.280 | 33,224,726 |
| 2024-07-23 | 6.850 | 7.020 | 6.730 | 6.740 | 6.521 | 32,190,941 |
| 2024-07-22 | 7.120 | 7.140 | 6.640 | 6.870 | 6.647 | 62,787,292 |
| 2024-07-19 | 7.090 | 7.240 | 7.020 | 7.150 | 6.918 | 20,320,166 |
| 2024-07-18 | 7.150 | 7.350 | 7.020 | 7.160 | 6.928 | 31,355,478 |
| 2024-07-17 | 7.600 | 7.620 | 7.140 | 7.180 | 6.947 | 44,731,594 |
| 2024-07-16 | 7.960 | 8.010 | 7.610 | 7.650 | 7.402 | 35,794,878 |
| 2024-07-15 | 7.800 | 8.350 | 7.700 | 8.000 | 7.741 | 27,582,578 |
| 2024-07-12 | 8.150 | 8.230 | 7.810 | 8.000 | 7.741 | 26,420,672 |
| 2024-07-11 | 7.950 | 8.290 | 7.900 | 8.150 | 7.886 | 27,352,710 |
| 2024-07-10 | 7.800 | 8.020 | 7.720 | 7.930 | 7.673 | 26,841,143 |
| 2024-07-09 | 7.790 | 7.980 | 7.520 | 7.810 | 7.557 | 49,162,456 |
| 2024-07-08 | 8.360 | 8.360 | 7.780 | 7.860 | 7.605 | 29,668,771 |
| 2024-07-05 | 8.370 | 8.420 | 7.940 | 8.390 | 8.118 | 42,542,047 |
| 2024-07-04 | 8.360 | 8.670 | 8.350 | 8.430 | 8.157 | 22,231,313 |
| 2024-07-03 | 8.660 | 8.780 | 8.350 | 8.410 | 8.137 | 27,536,786 |
| 2024-07-02 | 9.420 | 9.420 | 8.510 | 8.790 | 8.505 | 55,978,007 |
| 2024-07-01 | 9.250 | 9.490 | 9.100 | 9.450 | 9.144 | 26,720,641 |
| 2024-06-28 | 8.750 | 9.330 | 8.750 | 9.270 | 8.969 | 28,938,342 |
| 2024-06-27 | 9.000 | 9.060 | 8.730 | 8.780 | 8.495 | 22,123,055 |
| 2024-06-26 | 9.010 | 9.150 | 8.810 | 9.060 | 8.766 | 25,901,634 |
| 2024-06-25 | 9.020 | 9.180 | 8.790 | 8.970 | 8.679 | 31,075,305 |
| 2024-06-24 | 8.790 | 9.290 | 8.740 | 9.170 | 8.728 | 46,224,237 |
| 2024-06-21 | 8.610 | 8.950 | 8.520 | 8.910 | 8.480 | 40,089,941 |
| 2024-06-20 | 8.580 | 8.930 | 8.400 | 8.660 | 8.242 | 31,426,759 |
| 2024-06-19 | 8.680 | 8.780 | 8.480 | 8.620 | 8.204 | 32,037,827 |
| 2024-06-18 | 7.950 | 8.800 | 7.930 | 8.690 | 8.271 | 44,810,985 |
| 2024-06-17 | 8.260 | 8.370 | 7.920 | 8.010 | 7.623 | 26,632,164 |
| 2024-06-14 | 8.230 | 8.480 | 8.160 | 8.320 | 7.919 | 23,263,180 |
| 2024-06-13 | 8.570 | 8.590 | 8.220 | 8.260 | 7.861 | 38,105,525 |
| 2024-06-12 | 7.810 | 8.600 | 7.780 | 8.600 | 8.185 | 47,825,093 |
| 2024-06-11 | 7.990 | 7.990 | 7.660 | 7.820 | 7.443 | 22,000,433 |
| 2024-06-07 | 8.140 | 8.300 | 7.970 | 8.040 | 7.652 | 20,796,111 |
| 2024-06-06 | 8.050 | 8.180 | 7.900 | 8.020 | 7.633 | 22,238,131 |
| 2024-06-05 | 8.650 | 8.650 | 8.080 | 8.080 | 7.690 | 27,902,831 |
| 2024-06-04 | 8.270 | 8.740 | 8.160 | 8.670 | 8.252 | 33,096,072 |
| 2024-06-03 | 8.150 | 8.460 | 8.130 | 8.270 | 7.871 | 19,189,492 |
| 2024-05-31 | 8.220 | 8.530 | 8.100 | 8.150 | 7.757 | 21,416,872 |
| 2024-05-30 | 8.190 | 8.260 | 8.120 | 8.170 | 7.776 | 10,605,085 |
| 2024-05-29 | 8.270 | 8.340 | 8.150 | 8.230 | 7.833 | 16,396,061 |
| 2024-05-28 | 8.650 | 8.700 | 8.280 | 8.290 | 7.890 | 27,652,136 |
| 2024-05-27 | 8.400 | 8.780 | 8.210 | 8.700 | 8.280 | 38,334,536 |
| 2024-05-24 | 8.110 | 8.530 | 8.070 | 8.400 | 7.995 | 33,382,412 |
| 2024-05-23 | 8.200 | 8.230 | 8.000 | 8.110 | 7.719 | 16,935,890 |
| 2024-05-22 | 8.350 | 8.370 | 8.200 | 8.220 | 7.823 | 16,235,526 |
| 2024-05-21 | 8.470 | 8.520 | 8.300 | 8.380 | 7.976 | 15,441,088 |
| 2024-05-20 | 8.460 | 8.560 | 8.280 | 8.460 | 8.052 | 22,540,366 |
| 2024-05-17 | 8.560 | 8.670 | 8.310 | 8.470 | 8.061 | 23,991,939 |
| 2024-05-16 | 8.740 | 8.780 | 8.490 | 8.630 | 8.214 | 25,074,838 |
| 2024-05-15 | 8.840 | 8.920 | 8.710 | 8.760 | 8.337 | 15,036,705 |
| 2024-05-14 | 9.080 | 9.160 | 8.820 | 8.870 | 8.442 | 26,296,283 |
| 2024-05-13 | 8.870 | 9.070 | 8.680 | 9.050 | 8.613 | 32,885,832 |
| 2024-05-10 | 9.050 | 9.080 | 8.810 | 8.960 | 8.528 | 32,433,516 |
| 2024-05-09 | 8.740 | 9.220 | 8.720 | 9.150 | 8.708 | 55,298,213 |
| 2024-05-08 | 8.740 | 8.850 | 8.560 | 8.760 | 8.337 | 28,630,781 |
| 2024-05-07 | 9.000 | 9.010 | 8.770 | 8.830 | 8.404 | 42,521,313 |
| 2024-05-06 | 8.130 | 8.900 | 8.120 | 8.900 | 8.471 | 51,849,244 |
| 2024-04-30 | 7.840 | 8.230 | 7.800 | 8.090 | 7.700 | 42,384,516 |
| 2024-04-29 | 8.250 | 8.300 | 7.630 | 7.870 | 7.490 | 66,394,894 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.1000 CNY |
| 2026-06-09 | 0.1000 CNY |
| 2025-09-26 | 0.0350 CNY |
| 2025-07-15 | 0.0600 CNY |
| 2025-01-08 | 0.0300 CNY |
| 2024-06-25 | 0.1500 CNY |
| 2023-06-28 | 0.0760 CNY |
| 2022-07-15 | 0.0150 CNY |
| 2021-10-21 | 0.0100 CNY |
| 2019-07-25 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.