Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.850	10.330	9.760	10.250	10.137	33,792,024
2026-07-17	10.000	10.080	9.780	9.780	9.672	18,289,000
2026-07-16	10.120	10.280	9.980	10.020	9.910	13,298,534
2026-07-15	9.760	10.280	9.750	10.160	10.048	21,886,113
2026-07-14	9.840	9.900	9.680	9.800	9.692	16,672,353
2026-07-13	10.100	10.210	9.780	9.850	9.742	17,814,375
2026-07-10	10.100	10.420	9.980	10.190	10.078	15,964,610
2026-07-09	10.350	10.440	9.980	10.130	10.018	19,918,671
2026-07-08	10.690	10.860	10.390	10.390	10.276	19,037,337
2026-07-07	10.890	11.330	10.690	10.710	10.592	28,783,548
2026-07-06	10.350	10.970	10.280	10.940	10.820	34,475,445
2026-07-03	10.150	10.390	10.120	10.320	10.206	19,240,762
2026-07-02	9.910	10.260	9.850	10.120	10.009	22,218,769
2026-07-01	10.050	10.090	9.660	9.940	9.831	18,164,587
2026-06-30	9.850	10.240	9.850	10.050	9.939	23,938,253
2026-06-29	9.720	10.070	9.390	9.890	9.781	27,364,486
2026-06-26	9.840	9.950	9.740	9.760	9.653	17,165,303
2026-06-25	9.770	10.080	9.760	9.850	9.742	21,932,338
2026-06-24	10.060	10.070	9.720	9.880	9.771	18,866,796
2026-06-23	10.330	10.370	9.930	9.990	9.880	20,034,934
2026-06-22	10.220	10.430	9.810	10.370	10.256	23,014,192
2026-06-18	10.370	10.660	10.120	10.220	10.107	21,311,382
2026-06-17	10.420	10.500	10.270	10.410	10.295	11,171,461
2026-06-16	10.660	10.790	10.400	10.450	10.335	18,168,525
2026-06-15	10.600	10.840	10.530	10.700	10.582	20,354,920
2026-06-12	10.230	10.750	10.150	10.480	10.365	30,177,283
2026-06-11	10.410	10.490	9.690	10.150	10.038	43,394,170
2026-06-10	11.170	11.200	10.430	10.540	10.424	33,822,357
2026-06-09	10.980	11.300	10.680	11.260	11.136	34,964,435
2026-06-08	11.100	11.680	10.960	11.120	10.899	45,106,188
2026-06-05	10.800	11.070	10.750	10.900	10.683	27,888,871
2026-06-04	10.820	10.960	10.720	10.850	10.634	14,709,957
2026-06-03	11.000	11.010	10.730	10.820	10.605	11,553,350
2026-06-02	11.250	11.380	10.930	10.990	10.771	15,487,109
2026-06-01	10.700	11.420	10.690	11.250	11.026	29,928,265
2026-05-29	10.880	11.060	10.720	10.760	10.546	15,776,444
2026-05-28	11.020	11.160	10.670	10.840	10.624	22,439,015
2026-05-27	11.400	11.400	11.020	11.110	10.889	19,724,573
2026-05-26	11.570	11.620	11.350	11.450	11.222	13,666,600
2026-05-25	11.680	11.870	11.550	11.630	11.399	15,860,055
2026-05-22	11.590	11.800	11.350	11.630	11.399	17,911,994
2026-05-21	11.560	12.060	11.500	11.560	11.330	19,647,830
2026-05-20	11.390	11.720	11.220	11.570	11.340	21,618,199
2026-05-19	11.560	11.590	11.290	11.430	11.203	12,579,606
2026-05-18	11.800	11.810	11.230	11.440	11.212	24,351,152
2026-05-15	11.800	12.060	11.740	11.850	11.614	19,852,861
2026-05-14	12.130	12.200	11.780	11.790	11.555	15,521,979
2026-05-13	12.110	12.180	12.010	12.130	11.889	18,085,661
2026-05-12	12.560	12.620	12.110	12.140	11.898	24,359,550
2026-05-11	12.500	12.850	12.350	12.550	12.300	41,371,103
2026-05-08	12.450	12.490	12.050	12.070	11.830	27,464,200
2026-05-07	12.330	12.730	12.330	12.500	12.251	21,485,340
2026-05-06	12.070	12.350	11.920	12.300	12.055	31,389,327
2026-04-30	12.180	12.420	11.890	11.910	11.673	39,893,403
2026-04-29	11.680	11.950	11.670	11.820	11.585	22,746,597
2026-04-28	11.360	11.820	11.360	11.690	11.457	24,687,005
2026-04-27	11.560	11.610	11.350	11.430	11.203	21,537,596
2026-04-24	10.950	11.720	10.890	11.600	11.369	44,922,489
2026-04-23	11.130	11.230	10.930	10.980	10.761	24,283,303
2026-04-22	11.420	11.420	11.100	11.180	10.957	32,868,401

← NewerPage 2 of 3 · 121 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.