Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.220	5.290	5.190	5.240	4.987	32,873,822
2023-10-27	5.330	5.450	5.200	5.270	5.016	60,309,287
2023-10-26	5.310	5.420	5.170	5.380	5.120	101,105,975
2023-10-25	5.000	5.240	4.900	5.240	4.987	39,934,289
2023-10-24	4.700	4.810	4.700	4.760	4.530	22,619,867
2023-10-23	4.870	4.900	4.680	4.730	4.502	23,085,051
2023-10-20	4.850	4.940	4.820	4.860	4.626	21,198,599
2023-10-19	4.990	5.000	4.850	4.860	4.626	34,032,989
2023-10-18	5.170	5.200	4.930	4.950	4.711	60,554,384
2023-10-17	5.060	5.250	5.000	5.170	4.921	93,400,469
2023-10-16	5.000	5.090	4.950	5.090	4.844	87,640,189
2023-10-13	4.670	4.670	4.610	4.630	4.407	9,562,382
2023-10-12	4.640	4.700	4.620	4.670	4.445	7,418,297
2023-10-11	4.650	4.670	4.610	4.620	4.397	10,435,235
2023-10-10	4.760	4.790	4.610	4.640	4.416	20,238,591
2023-10-09	4.800	4.810	4.760	4.760	4.530	13,175,454
2023-09-28	4.760	4.810	4.760	4.800	4.568	9,545,267
2023-09-27	4.690	4.800	4.690	4.770	4.540	13,057,031
2023-09-26	4.670	4.740	4.650	4.700	4.473	10,828,120
2023-09-25	4.810	4.840	4.650	4.680	4.454	21,984,870
2023-09-22	4.730	4.820	4.690	4.800	4.568	14,822,000
2023-09-21	4.760	4.800	4.730	4.750	4.521	8,544,037
2023-09-20	4.830	4.830	4.760	4.770	4.540	8,970,706
2023-09-19	4.820	4.870	4.790	4.840	4.606	11,291,986
2023-09-18	4.800	4.840	4.720	4.820	4.587	12,172,048
2023-09-15	4.780	4.830	4.740	4.790	4.559	9,913,062
2023-09-14	4.790	4.790	4.720	4.760	4.530	8,241,489
2023-09-13	4.840	4.870	4.750	4.790	4.559	11,978,014
2023-09-12	4.840	4.890	4.810	4.860	4.626	9,839,219
2023-09-11	4.750	4.860	4.720	4.850	4.616	20,947,444
2023-09-08	4.800	4.820	4.750	4.760	4.530	13,916,129
2023-09-07	4.870	4.870	4.800	4.810	4.578	14,026,950
2023-09-06	4.920	4.930	4.820	4.880	4.645	16,510,701
2023-09-05	5.080	5.090	4.880	4.900	4.664	26,454,133
2023-09-04	4.920	5.150	4.920	5.110	4.863	29,084,652
2023-09-01	4.790	4.960	4.790	4.880	4.645	19,755,475
2023-08-31	4.920	4.970	4.790	4.790	4.559	16,997,808
2023-08-30	4.940	5.030	4.880	4.900	4.664	17,287,500
2023-08-29	4.890	4.980	4.810	4.940	4.702	17,956,251
2023-08-28	5.000	5.070	4.860	4.880	4.645	17,208,757
2023-08-25	4.800	4.910	4.780	4.800	4.568	11,504,450
2023-08-24	4.910	4.940	4.820	4.850	4.616	10,354,700
2023-08-23	5.000	5.010	4.880	4.890	4.654	9,140,600
2023-08-22	4.950	5.020	4.900	4.990	4.749	12,894,345
2023-08-21	4.980	5.120	4.940	4.950	4.711	9,621,600
2023-08-18	5.090	5.110	4.990	4.990	4.749	11,454,150
2023-08-17	5.030	5.120	4.960	5.090	4.844	12,341,800
2023-08-16	5.100	5.100	5.000	5.000	4.759	8,901,319
2023-08-15	5.150	5.160	5.030	5.100	4.854	8,145,900
2023-08-14	5.100	5.170	5.020	5.140	4.892	10,014,521
2023-08-11	5.260	5.290	5.100	5.120	4.873	13,752,000
2023-08-10	5.200	5.320	5.170	5.250	4.997	13,569,300
2023-08-09	5.290	5.310	5.160	5.180	4.930	15,307,750
2023-08-08	5.420	5.430	5.300	5.320	5.063	17,392,800
2023-08-07	5.310	5.470	5.260	5.430	5.168	19,988,594
2023-08-04	5.350	5.370	5.300	5.320	5.063	10,592,739
2023-08-03	5.350	5.370	5.260	5.330	5.073	10,100,195
2023-08-02	5.330	5.380	5.310	5.370	5.111	10,613,852
2023-08-01	5.320	5.360	5.240	5.330	5.073	12,528,203
2023-07-31	5.280	5.390	5.230	5.340	5.082	11,223,500

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.