Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.430	11.520	11.300	11.500	11.271	16,800,030
2026-04-20	11.700	11.710	11.300	11.460	11.232	24,427,221
2026-04-17	11.750	11.820	11.620	11.760	11.526	14,482,750
2026-04-16	11.920	12.070	11.570	11.800	11.565	29,135,881
2026-04-15	11.770	12.000	11.730	11.800	11.565	20,772,691
2026-04-14	11.680	11.970	11.510	11.710	11.477	24,850,711
2026-04-13	11.440	11.730	11.280	11.650	11.418	25,959,139
2026-04-10	11.810	11.890	11.470	11.580	11.350	22,927,659
2026-04-09	11.750	11.900	11.680	11.700	11.467	19,440,481
2026-04-08	11.600	12.000	11.590	11.820	11.585	38,898,017
2026-04-07	11.080	11.270	11.050	11.240	11.016	11,333,351
2026-04-03	11.230	11.380	11.120	11.140	10.918	12,485,446
2026-04-02	11.650	11.660	11.130	11.230	11.006	27,812,870
2026-04-01	11.990	12.160	11.580	11.680	11.448	25,570,725
2026-03-31	11.700	11.970	11.620	11.620	11.389	25,335,860
2026-03-30	11.510	11.780	11.340	11.600	11.369	21,495,400
2026-03-27	11.610	11.810	11.460	11.660	11.428	26,195,037
2026-03-26	11.970	12.100	11.720	11.760	11.526	32,672,540
2026-03-25	11.620	11.920	11.530	11.870	11.634	38,719,038
2026-03-24	11.180	11.540	11.020	11.530	11.301	43,878,552
2026-03-23	10.640	11.150	10.570	10.950	10.732	42,746,672
2026-03-20	10.880	10.950	10.680	10.710	10.497	28,746,913
2026-03-19	11.230	11.230	10.600	10.740	10.526	30,082,424
2026-03-18	11.520	11.620	11.140	11.340	11.114	20,074,300
2026-03-17	11.600	11.870	11.480	11.520	11.291	28,694,232
2026-03-16	12.100	12.120	11.380	11.480	11.252	26,289,646
2026-03-13	12.400	12.460	11.920	11.950	11.712	29,299,245
2026-03-12	12.640	12.640	12.070	12.230	11.987	23,225,128
2026-03-11	12.760	12.790	12.420	12.650	12.398	14,761,553
2026-03-10	12.670	12.930	12.580	12.750	12.496	17,119,183
2026-03-09	12.840	12.960	12.200	12.430	12.183	23,333,251
2026-03-06	12.810	13.190	12.730	12.970	12.712	12,964,178
2026-03-05	12.910	13.220	12.750	12.840	12.584	19,419,903
2026-03-04	12.800	13.060	12.660	12.700	12.447	18,754,485
2026-03-03	13.500	13.570	12.790	12.900	12.643	28,816,312
2026-03-02	13.240	13.630	13.160	13.500	13.231	15,610,139
2026-02-27	13.600	13.720	13.310	13.460	13.192	12,455,172
2026-02-26	13.670	13.730	13.520	13.610	13.339	10,068,193
2026-02-25	13.640	13.750	13.510	13.670	13.398	13,754,720
2026-02-24	13.140	13.730	13.040	13.640	13.369	20,979,661
2026-02-13	13.200	13.300	12.870	13.050	12.790	20,123,350
2026-02-12	13.310	13.400	13.120	13.270	13.006	10,836,535
2026-02-11	13.160	13.390	13.050	13.200	12.937	13,200,919
2026-02-10	13.180	13.270	12.950	13.160	12.898	12,712,950
2026-02-09	13.030	13.480	12.930	13.180	12.918	17,399,299
2026-02-06	12.910	13.020	12.640	12.800	12.545	17,500,155
2026-02-05	12.820	13.320	12.720	12.990	12.731	31,769,648
2026-02-04	12.550	12.850	12.440	12.830	12.575	19,022,875
2026-02-03	11.800	12.630	11.780	12.600	12.349	28,686,052
2026-02-02	12.300	12.420	11.700	11.720	11.487	26,153,732
2026-01-30	12.500	12.900	12.210	12.410	12.163	18,598,479
2026-01-29	12.790	12.970	12.480	12.590	12.339	15,534,498
2026-01-28	12.560	12.820	12.300	12.610	12.359	22,943,280
2026-01-27	12.820	12.990	12.510	12.600	12.349	21,539,858
2026-01-26	12.630	12.980	12.620	12.790	12.535	20,279,702
2026-01-23	12.430	12.860	12.410	12.630	12.379	30,881,020
2026-01-22	12.580	12.650	12.270	12.350	12.104	22,009,133
2026-01-21	12.860	12.880	12.430	12.530	12.281	23,152,785
2026-01-20	12.470	12.960	12.360	12.850	12.594	36,977,351
2026-01-19	12.380	12.550	12.330	12.450	12.202	14,813,243

← NewerPage 3 of 5 · 243 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.