Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.370	12.700	12.290	12.430	12.183	13,810,614
2026-01-15	12.150	12.480	12.080	12.370	12.124	16,320,932
2026-01-14	12.160	12.390	12.030	12.230	11.987	24,324,819
2026-01-13	12.430	12.740	12.030	12.210	11.967	32,660,887
2026-01-12	12.400	12.580	12.360	12.510	12.261	17,597,086
2026-01-09	12.140	12.740	12.140	12.470	12.222	30,790,642
2026-01-08	12.200	12.270	11.990	12.080	11.840	21,458,104
2026-01-07	12.400	12.540	12.250	12.280	12.036	21,556,119
2026-01-06	12.240	12.500	12.020	12.450	12.202	27,109,574
2026-01-05	11.930	12.350	11.840	12.270	12.026	41,814,136
2025-12-31	11.880	12.050	11.830	11.970	11.732	18,080,852
2025-12-30	11.490	12.190	11.440	11.930	11.693	31,003,542
2025-12-29	11.870	11.880	11.500	11.530	11.301	29,539,573
2025-12-26	11.060	11.660	11.040	11.530	11.301	44,632,225
2025-12-25	11.100	11.260	10.940	11.100	10.879	19,671,885
2025-12-24	10.910	11.080	10.900	11.040	10.820	13,382,602
2025-12-23	11.140	11.170	10.920	10.970	10.752	14,166,624
2025-12-22	11.400	11.410	11.080	11.120	10.899	23,401,155
2025-12-19	11.120	11.510	11.120	11.420	11.193	23,429,603
2025-12-18	11.180	11.540	11.120	11.120	10.899	20,030,365
2025-12-17	10.740	11.300	10.740	11.260	11.036	44,313,492
2025-12-16	10.870	10.900	10.510	10.730	10.516	19,201,043
2025-12-15	10.980	11.070	10.890	10.900	10.683	13,009,000
2025-12-12	10.800	11.200	10.730	11.040	10.820	24,797,656
2025-12-11	11.120	11.210	10.730	10.790	10.575	24,180,281
2025-12-10	10.710	11.170	10.630	11.160	10.938	42,257,413
2025-12-09	10.710	10.960	10.670	10.710	10.497	17,842,348
2025-12-08	10.860	10.920	10.620	10.750	10.536	20,607,710
2025-12-05	10.590	10.940	10.570	10.860	10.644	23,624,247
2025-12-04	10.560	10.770	10.400	10.650	10.438	17,770,688
2025-12-03	10.380	10.620	10.360	10.530	10.320	19,377,669
2025-12-02	10.380	10.500	10.350	10.380	10.173	9,540,800
2025-12-01	10.350	10.480	10.260	10.460	10.252	15,648,467
2025-11-28	10.290	10.390	10.250	10.360	10.154	10,696,466
2025-11-27	10.510	10.550	10.270	10.330	10.124	20,955,521
2025-11-26	10.350	10.860	10.340	10.560	10.350	38,186,612
2025-11-25	10.240	10.310	10.160	10.250	10.046	12,950,101
2025-11-24	10.070	10.280	10.040	10.240	10.036	17,879,252
2025-11-21	10.150	10.220	9.980	9.990	9.791	15,537,934
2025-11-20	10.220	10.320	10.150	10.220	10.017	10,202,146
2025-11-19	10.180	10.270	10.160	10.230	10.026	12,380,734
2025-11-18	10.270	10.320	10.110	10.190	9.987	15,945,461
2025-11-17	10.390	10.390	10.160	10.230	10.026	17,791,245
2025-11-14	10.500	10.520	10.380	10.400	10.193	16,149,420
2025-11-13	10.590	10.630	10.490	10.530	10.320	19,926,011
2025-11-12	10.620	10.670	10.480	10.590	10.379	15,946,270
2025-11-11	10.830	10.880	10.560	10.610	10.399	24,122,942
2025-11-10	11.300	11.300	10.750	10.820	10.605	36,435,518
2025-11-07	11.080	11.430	11.020	11.300	11.075	29,110,275
2025-11-06	11.060	11.250	10.960	11.080	10.859	23,084,035
2025-11-05	10.760	11.150	10.700	11.070	10.850	27,975,722
2025-11-04	11.060	11.270	10.810	10.900	10.683	35,400,710
2025-11-03	11.730	11.760	10.920	11.090	10.869	40,174,769
2025-10-31	11.500	11.710	10.960	11.570	11.340	52,518,520
2025-10-30	11.480	11.810	11.410	11.550	11.320	35,037,939
2025-10-29	11.280	11.590	11.250	11.490	11.261	25,295,419
2025-10-28	11.550	11.620	11.000	11.400	11.173	53,418,095
2025-10-27	11.720	12.060	11.510	11.700	11.467	36,168,310
2025-10-24	11.790	12.010	11.610	11.750	11.516	29,075,552
2025-10-23	11.530	11.840	11.390	11.800	11.565	32,720,617

← NewerPage 4 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.