Shantui Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.140 | 8.350 | 8.140 | 8.250 | 7.852 | 30,534,461 |
| 2024-04-25 | 8.100 | 8.390 | 8.040 | 8.230 | 7.833 | 28,310,240 |
| 2024-04-24 | 8.040 | 8.300 | 8.020 | 8.230 | 7.833 | 32,372,980 |
| 2024-04-23 | 8.140 | 8.300 | 7.940 | 8.130 | 7.738 | 40,257,672 |
| 2024-04-22 | 8.610 | 8.650 | 8.200 | 8.250 | 7.852 | 52,312,891 |
| 2024-04-19 | 8.550 | 8.870 | 8.480 | 8.710 | 8.290 | 45,512,801 |
| 2024-04-18 | 9.150 | 9.480 | 8.620 | 8.690 | 8.271 | 71,991,601 |
| 2024-04-17 | 8.410 | 9.240 | 8.400 | 9.150 | 8.708 | 54,896,865 |
| 2024-04-16 | 8.580 | 8.710 | 8.190 | 8.440 | 8.033 | 50,848,417 |
| 2024-04-15 | 8.500 | 8.820 | 8.370 | 8.710 | 8.290 | 48,030,714 |
| 2024-04-12 | 8.610 | 8.720 | 8.470 | 8.510 | 8.099 | 42,068,531 |
| 2024-04-11 | 7.980 | 8.860 | 7.970 | 8.730 | 8.309 | 72,923,331 |
| 2024-04-10 | 7.960 | 8.220 | 7.960 | 8.060 | 7.671 | 35,745,143 |
| 2024-04-09 | 8.250 | 8.340 | 7.810 | 8.000 | 7.614 | 44,450,638 |
| 2024-04-08 | 8.300 | 8.470 | 8.140 | 8.280 | 7.880 | 29,044,335 |
| 2024-04-03 | 8.320 | 8.470 | 8.210 | 8.360 | 7.957 | 25,958,695 |
| 2024-04-02 | 8.220 | 8.640 | 8.150 | 8.360 | 7.957 | 42,498,304 |
| 2024-04-01 | 8.210 | 8.450 | 8.100 | 8.290 | 7.890 | 57,350,992 |
| 2024-03-29 | 7.960 | 8.330 | 7.810 | 8.270 | 7.871 | 39,245,451 |
| 2024-03-28 | 7.380 | 7.940 | 7.350 | 7.860 | 7.481 | 77,840,537 |
| 2024-03-27 | 7.360 | 7.570 | 7.150 | 7.340 | 6.986 | 85,017,591 |
| 2024-03-26 | 6.750 | 7.250 | 6.740 | 7.250 | 6.900 | 93,234,425 |
| 2024-03-25 | 6.500 | 6.750 | 6.500 | 6.590 | 6.272 | 22,571,697 |
| 2024-03-22 | 6.580 | 6.720 | 6.440 | 6.510 | 6.196 | 26,129,748 |
| 2024-03-21 | 6.770 | 6.780 | 6.600 | 6.620 | 6.301 | 19,592,057 |
| 2024-03-20 | 6.740 | 6.800 | 6.690 | 6.750 | 6.424 | 10,757,546 |
| 2024-03-19 | 6.830 | 6.850 | 6.720 | 6.790 | 6.462 | 13,421,258 |
| 2024-03-18 | 6.730 | 6.900 | 6.650 | 6.850 | 6.519 | 21,536,002 |
| 2024-03-15 | 6.640 | 6.740 | 6.540 | 6.730 | 6.405 | 20,297,685 |
| 2024-03-14 | 6.560 | 6.820 | 6.520 | 6.670 | 6.348 | 33,971,787 |
| 2024-03-13 | 6.550 | 6.650 | 6.490 | 6.520 | 6.205 | 26,564,507 |
| 2024-03-12 | 6.810 | 6.840 | 6.540 | 6.580 | 6.263 | 31,884,507 |
| 2024-03-11 | 7.000 | 7.140 | 6.700 | 6.810 | 6.481 | 34,844,988 |
| 2024-03-08 | 6.600 | 7.030 | 6.560 | 6.980 | 6.643 | 45,725,542 |
| 2024-03-07 | 6.610 | 6.930 | 6.610 | 6.650 | 6.329 | 43,988,073 |
| 2024-03-06 | 6.310 | 6.650 | 6.310 | 6.570 | 6.253 | 34,903,902 |
| 2024-03-05 | 6.380 | 6.500 | 6.360 | 6.450 | 6.139 | 21,606,273 |
| 2024-03-04 | 6.470 | 6.480 | 6.300 | 6.460 | 6.148 | 22,604,105 |
| 2024-03-01 | 6.380 | 6.500 | 6.250 | 6.380 | 6.072 | 34,532,434 |
| 2024-02-29 | 6.060 | 6.380 | 6.060 | 6.360 | 6.053 | 39,299,659 |
| 2024-02-28 | 6.460 | 6.540 | 6.090 | 6.130 | 5.834 | 48,616,515 |
| 2024-02-27 | 6.410 | 6.550 | 6.370 | 6.490 | 6.177 | 39,049,343 |
| 2024-02-26 | 6.360 | 6.650 | 6.350 | 6.520 | 6.205 | 42,326,395 |
| 2024-02-23 | 6.440 | 6.460 | 6.220 | 6.340 | 6.034 | 33,806,862 |
| 2024-02-22 | 6.210 | 6.510 | 6.190 | 6.440 | 6.129 | 44,158,134 |
| 2024-02-21 | 6.280 | 6.620 | 6.260 | 6.280 | 5.977 | 55,792,394 |
| 2024-02-20 | 6.250 | 6.380 | 6.160 | 6.340 | 6.034 | 56,770,164 |
| 2024-02-19 | 5.900 | 6.480 | 5.790 | 6.410 | 6.101 | 80,571,567 |
| 2024-02-08 | 5.850 | 6.000 | 5.650 | 5.900 | 5.615 | 66,275,697 |
| 2024-02-07 | 5.740 | 6.010 | 5.550 | 5.880 | 5.596 | 75,831,734 |
| 2024-02-06 | 5.510 | 5.800 | 5.350 | 5.720 | 5.444 | 58,713,537 |
| 2024-02-05 | 5.680 | 5.740 | 5.390 | 5.520 | 5.254 | 65,303,116 |
| 2024-02-02 | 5.600 | 6.060 | 5.510 | 5.690 | 5.415 | 81,354,978 |
| 2024-02-01 | 5.410 | 5.700 | 5.410 | 5.580 | 5.311 | 45,893,343 |
| 2024-01-31 | 5.580 | 5.750 | 5.400 | 5.430 | 5.168 | 41,007,680 |
| 2024-01-30 | 5.600 | 5.720 | 5.560 | 5.600 | 5.330 | 44,601,536 |
| 2024-01-29 | 5.450 | 5.780 | 5.440 | 5.650 | 5.377 | 90,852,771 |
| 2024-01-26 | 5.290 | 5.580 | 5.250 | 5.450 | 5.187 | 107,871,733 |
| 2024-01-25 | 4.950 | 5.380 | 4.880 | 5.380 | 5.120 | 64,037,323 |
| 2024-01-24 | 5.090 | 5.100 | 4.740 | 4.890 | 4.654 | 66,621,124 |
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.