Shantui Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.600 | 4.710 | 4.440 | 4.640 | 4.416 | 20,607,936 |
| 2024-01-22 | 4.900 | 4.920 | 4.560 | 4.600 | 4.378 | 23,050,711 |
| 2024-01-19 | 4.980 | 5.050 | 4.890 | 4.890 | 4.654 | 12,800,011 |
| 2024-01-18 | 5.010 | 5.040 | 4.820 | 4.980 | 4.740 | 22,521,540 |
| 2024-01-17 | 5.150 | 5.240 | 5.040 | 5.050 | 4.806 | 23,229,207 |
| 2024-01-16 | 5.130 | 5.160 | 5.060 | 5.160 | 4.911 | 16,848,689 |
| 2024-01-15 | 5.100 | 5.150 | 5.040 | 5.130 | 4.882 | 17,744,445 |
| 2024-01-12 | 5.040 | 5.150 | 5.020 | 5.100 | 4.854 | 18,493,492 |
| 2024-01-11 | 4.920 | 5.060 | 4.880 | 5.050 | 4.806 | 23,729,859 |
| 2024-01-10 | 4.910 | 4.960 | 4.850 | 4.920 | 4.683 | 12,505,500 |
| 2024-01-09 | 4.840 | 4.960 | 4.820 | 4.910 | 4.673 | 13,992,950 |
| 2024-01-08 | 4.900 | 4.950 | 4.840 | 4.840 | 4.606 | 14,784,095 |
| 2024-01-05 | 4.980 | 5.040 | 4.930 | 4.940 | 4.702 | 18,325,563 |
| 2024-01-04 | 4.960 | 4.980 | 4.920 | 4.950 | 4.711 | 10,441,935 |
| 2024-01-03 | 4.990 | 4.990 | 4.880 | 4.950 | 4.711 | 18,528,422 |
| 2024-01-02 | 4.940 | 5.010 | 4.940 | 4.990 | 4.749 | 19,808,533 |
| 2023-12-29 | 4.930 | 5.020 | 4.930 | 4.940 | 4.702 | 13,901,263 |
| 2023-12-28 | 4.880 | 4.970 | 4.860 | 4.940 | 4.702 | 10,296,230 |
| 2023-12-27 | 4.820 | 4.920 | 4.780 | 4.920 | 4.683 | 10,637,075 |
| 2023-12-26 | 4.930 | 4.930 | 4.810 | 4.830 | 4.597 | 8,399,696 |
| 2023-12-25 | 4.900 | 4.930 | 4.880 | 4.900 | 4.664 | 6,375,630 |
| 2023-12-22 | 4.960 | 4.980 | 4.890 | 4.920 | 4.683 | 8,705,600 |
| 2023-12-21 | 4.900 | 4.970 | 4.820 | 4.960 | 4.721 | 10,377,799 |
| 2023-12-20 | 4.930 | 4.990 | 4.890 | 4.910 | 4.673 | 7,812,886 |
| 2023-12-19 | 4.950 | 4.960 | 4.880 | 4.930 | 4.692 | 6,964,250 |
| 2023-12-18 | 5.000 | 5.040 | 4.920 | 4.950 | 4.711 | 9,117,898 |
| 2023-12-15 | 5.030 | 5.050 | 4.990 | 5.000 | 4.759 | 7,941,757 |
| 2023-12-14 | 5.030 | 5.060 | 5.000 | 5.020 | 4.778 | 6,885,553 |
| 2023-12-13 | 5.030 | 5.080 | 4.980 | 5.010 | 4.768 | 9,166,200 |
| 2023-12-12 | 5.030 | 5.040 | 4.960 | 5.040 | 4.797 | 9,418,450 |
| 2023-12-11 | 4.950 | 5.000 | 4.870 | 5.000 | 4.759 | 15,431,741 |
| 2023-12-08 | 5.030 | 5.060 | 4.950 | 4.960 | 4.721 | 9,941,500 |
| 2023-12-07 | 5.030 | 5.080 | 5.020 | 5.030 | 4.787 | 11,022,624 |
| 2023-12-06 | 5.010 | 5.090 | 4.990 | 5.040 | 4.797 | 10,269,060 |
| 2023-12-05 | 5.120 | 5.120 | 5.010 | 5.010 | 4.768 | 15,764,000 |
| 2023-12-04 | 5.160 | 5.170 | 5.100 | 5.130 | 4.882 | 10,736,860 |
| 2023-12-01 | 5.170 | 5.200 | 5.110 | 5.160 | 4.911 | 12,108,900 |
| 2023-11-30 | 5.160 | 5.210 | 5.090 | 5.130 | 4.882 | 11,274,645 |
| 2023-11-29 | 5.280 | 5.320 | 5.150 | 5.170 | 4.921 | 14,313,343 |
| 2023-11-28 | 5.140 | 5.280 | 5.130 | 5.280 | 5.025 | 17,792,841 |
| 2023-11-27 | 5.140 | 5.190 | 5.110 | 5.170 | 4.921 | 10,830,280 |
| 2023-11-24 | 5.220 | 5.230 | 5.120 | 5.140 | 4.892 | 11,489,709 |
| 2023-11-23 | 5.160 | 5.220 | 5.130 | 5.210 | 4.959 | 13,465,302 |
| 2023-11-22 | 5.200 | 5.210 | 5.140 | 5.140 | 4.892 | 13,593,235 |
| 2023-11-21 | 5.290 | 5.300 | 5.190 | 5.210 | 4.959 | 16,213,311 |
| 2023-11-20 | 5.280 | 5.310 | 5.170 | 5.290 | 5.035 | 17,254,003 |
| 2023-11-17 | 5.210 | 5.260 | 5.180 | 5.260 | 5.006 | 13,515,655 |
| 2023-11-16 | 5.240 | 5.270 | 5.210 | 5.230 | 4.978 | 14,864,790 |
| 2023-11-15 | 5.320 | 5.360 | 5.230 | 5.240 | 4.987 | 25,358,533 |
| 2023-11-14 | 5.260 | 5.330 | 5.260 | 5.290 | 5.035 | 17,005,862 |
| 2023-11-13 | 5.260 | 5.330 | 5.180 | 5.300 | 5.044 | 26,308,493 |
| 2023-11-10 | 5.230 | 5.260 | 5.160 | 5.250 | 4.997 | 15,387,903 |
| 2023-11-09 | 5.260 | 5.300 | 5.200 | 5.240 | 4.987 | 16,445,338 |
| 2023-11-08 | 5.350 | 5.350 | 5.220 | 5.270 | 5.016 | 26,152,299 |
| 2023-11-07 | 5.450 | 5.450 | 5.340 | 5.350 | 5.092 | 30,714,808 |
| 2023-11-06 | 5.300 | 5.470 | 5.210 | 5.450 | 5.187 | 50,524,379 |
| 2023-11-03 | 5.130 | 5.280 | 5.130 | 5.270 | 5.016 | 37,550,777 |
| 2023-11-02 | 5.100 | 5.220 | 5.050 | 5.170 | 4.921 | 39,645,901 |
| 2023-11-01 | 5.210 | 5.220 | 5.070 | 5.100 | 4.854 | 30,178,657 |
| 2023-10-31 | 5.260 | 5.290 | 5.120 | 5.190 | 4.940 | 29,124,525 |
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.