Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.490	4.580	4.480	4.570	4.290	14,581,292
2023-04-27	4.450	4.540	4.440	4.490	4.215	10,273,056
2023-04-26	4.410	4.460	4.380	4.440	4.168	8,123,150
2023-04-25	4.490	4.500	4.330	4.410	4.140	14,292,827
2023-04-24	4.480	4.530	4.400	4.470	4.197	12,140,841
2023-04-21	4.580	4.650	4.460	4.460	4.187	16,296,879
2023-04-20	4.560	4.600	4.500	4.590	4.309	12,457,296
2023-04-19	4.600	4.620	4.540	4.560	4.281	9,940,597
2023-04-18	4.660	4.660	4.580	4.620	4.337	12,510,050
2023-04-17	4.530	4.670	4.530	4.670	4.384	20,125,086
2023-04-14	4.490	4.550	4.480	4.540	4.262	11,335,483
2023-04-13	4.560	4.570	4.470	4.490	4.215	13,572,363
2023-04-12	4.540	4.590	4.530	4.580	4.300	11,551,920
2023-04-11	4.570	4.590	4.480	4.550	4.272	15,411,607
2023-04-10	4.630	4.660	4.570	4.570	4.290	13,488,700
2023-04-07	4.670	4.680	4.620	4.640	4.356	11,314,412
2023-04-06	4.700	4.710	4.650	4.660	4.375	11,223,517
2023-04-04	4.750	4.750	4.680	4.710	4.422	15,472,657
2023-04-03	4.680	4.760	4.670	4.750	4.459	19,165,093
2023-03-31	4.610	4.680	4.580	4.660	4.375	14,440,138
2023-03-30	4.620	4.700	4.580	4.630	4.347	14,298,715
2023-03-29	4.660	4.680	4.590	4.620	4.337	11,940,528
2023-03-28	4.700	4.730	4.640	4.660	4.375	11,323,200
2023-03-27	4.720	4.730	4.630	4.700	4.413	18,059,012
2023-03-24	4.790	4.820	4.710	4.740	4.450	16,447,852
2023-03-23	4.790	4.790	4.730	4.790	4.497	13,435,746
2023-03-22	4.770	4.850	4.760	4.800	4.506	16,992,416
2023-03-21	4.750	4.780	4.730	4.770	4.478	13,291,280
2023-03-20	4.810	4.840	4.730	4.750	4.459	19,438,665
2023-03-17	4.690	4.820	4.690	4.760	4.469	19,798,150
2023-03-16	4.750	4.780	4.640	4.680	4.394	16,072,515
2023-03-15	4.660	4.790	4.660	4.770	4.478	19,794,541
2023-03-14	4.760	4.760	4.600	4.640	4.356	19,257,267
2023-03-13	4.720	4.800	4.690	4.760	4.469	17,851,876
2023-03-10	4.800	4.840	4.690	4.700	4.413	23,782,239
2023-03-09	4.890	4.900	4.770	4.820	4.525	21,710,147
2023-03-08	4.850	4.930	4.830	4.870	4.572	20,045,485
2023-03-07	4.970	4.980	4.820	4.820	4.525	31,705,196
2023-03-06	5.000	5.050	4.940	4.980	4.675	34,137,056
2023-03-03	4.990	5.040	4.960	5.000	4.694	22,722,888
2023-03-02	4.970	5.040	4.950	4.990	4.685	27,824,781
2023-03-01	4.920	5.040	4.890	4.970	4.666	34,717,955
2023-02-28	4.870	4.910	4.840	4.910	4.610	16,156,177
2023-02-27	4.880	4.960	4.860	4.880	4.582	17,687,394
2023-02-24	4.940	4.950	4.870	4.920	4.619	15,972,234
2023-02-23	4.960	4.990	4.870	4.930	4.628	21,233,569
2023-02-22	4.900	5.000	4.890	4.950	4.647	30,738,352
2023-02-21	4.970	4.990	4.890	4.940	4.638	40,488,023
2023-02-20	4.770	5.020	4.760	5.000	4.694	73,052,821
2023-02-17	4.730	4.820	4.730	4.770	4.478	24,096,113
2023-02-16	4.870	4.920	4.700	4.740	4.450	34,210,567
2023-02-15	4.990	4.990	4.860	4.870	4.572	33,061,429
2023-02-14	5.000	5.020	4.920	4.970	4.666	46,747,263
2023-02-13	4.700	5.150	4.660	5.000	4.694	89,513,307
2023-02-10	4.700	4.720	4.640	4.690	4.403	23,720,700
2023-02-09	4.500	4.740	4.500	4.700	4.413	46,156,652
2023-02-08	4.580	4.580	4.500	4.510	4.234	11,121,732
2023-02-07	4.520	4.570	4.510	4.570	4.290	13,489,083
2023-02-06	4.500	4.550	4.480	4.520	4.244	11,253,283
2023-02-03	4.570	4.570	4.460	4.520	4.244	20,108,072

← NewerPage 15 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.