Shantui Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.160 | 5.310 | 5.110 | 5.290 | 5.035 | 16,264,683 |
| 2023-07-27 | 5.290 | 5.320 | 5.170 | 5.190 | 4.940 | 18,157,913 |
| 2023-07-26 | 5.520 | 5.530 | 5.270 | 5.300 | 5.044 | 24,551,981 |
| 2023-07-25 | 5.410 | 5.590 | 5.410 | 5.540 | 5.273 | 15,213,798 |
| 2023-07-24 | 5.430 | 5.430 | 5.350 | 5.380 | 5.120 | 10,468,118 |
| 2023-07-21 | 5.430 | 5.480 | 5.390 | 5.420 | 5.158 | 12,629,442 |
| 2023-07-20 | 5.530 | 5.590 | 5.420 | 5.430 | 5.168 | 19,963,600 |
| 2023-07-19 | 5.550 | 5.650 | 5.510 | 5.540 | 5.273 | 14,185,925 |
| 2023-07-18 | 5.590 | 5.680 | 5.540 | 5.590 | 5.320 | 15,805,507 |
| 2023-07-17 | 5.460 | 5.610 | 5.410 | 5.590 | 5.320 | 21,404,208 |
| 2023-07-14 | 5.360 | 5.640 | 5.360 | 5.520 | 5.254 | 38,225,945 |
| 2023-07-13 | 5.420 | 5.730 | 5.300 | 5.450 | 5.187 | 57,557,034 |
| 2023-07-12 | 5.650 | 5.730 | 5.270 | 5.370 | 5.111 | 73,193,293 |
| 2023-07-11 | 5.730 | 5.840 | 5.630 | 5.800 | 5.520 | 25,991,753 |
| 2023-07-10 | 5.710 | 6.040 | 5.680 | 5.700 | 5.425 | 36,702,052 |
| 2023-07-07 | 5.560 | 5.830 | 5.550 | 5.700 | 5.425 | 31,705,210 |
| 2023-07-06 | 5.600 | 5.630 | 5.540 | 5.600 | 5.330 | 11,590,682 |
| 2023-07-05 | 5.620 | 5.660 | 5.550 | 5.580 | 5.311 | 15,635,309 |
| 2023-07-04 | 5.690 | 5.760 | 5.620 | 5.660 | 5.387 | 19,231,786 |
| 2023-07-03 | 5.630 | 5.790 | 5.560 | 5.730 | 5.454 | 27,958,437 |
| 2023-06-30 | 5.600 | 5.680 | 5.540 | 5.630 | 5.358 | 18,877,570 |
| 2023-06-29 | 5.500 | 5.790 | 5.440 | 5.580 | 5.311 | 25,962,859 |
| 2023-06-28 | 5.520 | 5.580 | 5.390 | 5.530 | 5.263 | 21,987,526 |
| 2023-06-27 | 5.330 | 5.600 | 5.310 | 5.600 | 5.257 | 40,003,977 |
| 2023-06-26 | 5.440 | 5.550 | 5.280 | 5.310 | 4.985 | 35,121,511 |
| 2023-06-21 | 5.630 | 5.650 | 5.460 | 5.480 | 5.145 | 23,600,826 |
| 2023-06-20 | 5.540 | 5.690 | 5.470 | 5.600 | 5.257 | 32,695,988 |
| 2023-06-19 | 5.570 | 5.610 | 5.480 | 5.520 | 5.182 | 29,048,573 |
| 2023-06-16 | 5.610 | 5.770 | 5.550 | 5.570 | 5.229 | 37,787,652 |
| 2023-06-15 | 5.730 | 5.750 | 5.550 | 5.580 | 5.239 | 50,103,916 |
| 2023-06-14 | 5.650 | 5.910 | 5.550 | 5.750 | 5.398 | 61,429,385 |
| 2023-06-13 | 5.550 | 5.840 | 5.550 | 5.650 | 5.304 | 53,845,524 |
| 2023-06-12 | 5.540 | 5.650 | 5.450 | 5.580 | 5.239 | 53,220,173 |
| 2023-06-09 | 5.500 | 5.690 | 5.470 | 5.570 | 5.229 | 61,641,836 |
| 2023-06-08 | 5.310 | 5.640 | 5.310 | 5.490 | 5.154 | 75,539,952 |
| 2023-06-07 | 5.400 | 5.560 | 5.290 | 5.340 | 5.013 | 72,527,264 |
| 2023-06-06 | 5.410 | 5.640 | 5.320 | 5.510 | 5.173 | 154,086,341 |
| 2023-06-05 | 5.030 | 5.510 | 5.030 | 5.510 | 5.173 | 118,188,981 |
| 2023-06-02 | 4.980 | 5.170 | 4.980 | 5.010 | 4.704 | 49,271,093 |
| 2023-06-01 | 5.010 | 5.030 | 4.830 | 4.950 | 4.647 | 50,789,848 |
| 2023-05-31 | 4.850 | 5.180 | 4.850 | 4.960 | 4.657 | 92,958,467 |
| 2023-05-30 | 4.460 | 4.910 | 4.450 | 4.870 | 4.572 | 76,089,763 |
| 2023-05-29 | 4.500 | 4.540 | 4.460 | 4.480 | 4.206 | 8,831,829 |
| 2023-05-26 | 4.500 | 4.540 | 4.420 | 4.510 | 4.234 | 10,209,104 |
| 2023-05-25 | 4.480 | 4.510 | 4.400 | 4.480 | 4.206 | 12,329,387 |
| 2023-05-24 | 4.560 | 4.560 | 4.450 | 4.460 | 4.187 | 13,136,397 |
| 2023-05-23 | 4.670 | 4.680 | 4.560 | 4.570 | 4.290 | 11,030,094 |
| 2023-05-22 | 4.600 | 4.690 | 4.590 | 4.680 | 4.394 | 13,090,049 |
| 2023-05-19 | 4.700 | 4.710 | 4.610 | 4.610 | 4.328 | 10,354,367 |
| 2023-05-18 | 4.740 | 4.760 | 4.680 | 4.710 | 4.422 | 10,827,439 |
| 2023-05-17 | 4.600 | 4.720 | 4.580 | 4.720 | 4.431 | 19,175,215 |
| 2023-05-16 | 4.670 | 4.680 | 4.570 | 4.590 | 4.309 | 11,197,804 |
| 2023-05-15 | 4.660 | 4.670 | 4.560 | 4.670 | 4.384 | 15,170,918 |
| 2023-05-12 | 4.670 | 4.720 | 4.620 | 4.630 | 4.347 | 13,104,825 |
| 2023-05-11 | 4.720 | 4.730 | 4.670 | 4.690 | 4.403 | 13,139,972 |
| 2023-05-10 | 4.660 | 4.730 | 4.650 | 4.690 | 4.403 | 16,747,951 |
| 2023-05-09 | 4.730 | 4.760 | 4.650 | 4.660 | 4.375 | 23,568,363 |
| 2023-05-08 | 4.650 | 4.760 | 4.640 | 4.730 | 4.441 | 24,394,525 |
| 2023-05-05 | 4.630 | 4.670 | 4.590 | 4.640 | 4.356 | 19,426,553 |
| 2023-05-04 | 4.570 | 4.660 | 4.560 | 4.620 | 4.337 | 21,583,437 |
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.