Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.530	11.840	11.390	11.800	11.565	32,720,617
2025-10-22	11.880	12.240	11.690	11.750	11.516	69,258,450
2025-10-21	11.500	11.850	11.400	11.560	11.330	40,689,004
2025-10-20	11.680	11.780	11.390	11.510	11.281	34,097,541
2025-10-17	11.810	11.940	11.400	11.490	11.261	51,947,710
2025-10-16	11.880	12.280	11.740	11.830	11.595	63,209,853
2025-10-15	11.360	12.200	11.220	12.100	11.859	96,935,852
2025-10-14	10.950	11.720	10.760	11.360	11.134	98,126,881
2025-10-13	10.000	10.720	9.910	10.650	10.438	59,282,190
2025-10-10	10.250	10.500	10.200	10.300	10.095	34,775,528
2025-10-09	10.360	10.430	10.060	10.230	10.026	31,724,101
2025-09-30	10.160	10.480	10.060	10.350	10.144	41,733,982
2025-09-29	9.880	10.350	9.810	10.150	9.948	41,030,498
2025-09-26	10.010	10.240	9.870	9.890	9.693	34,739,455
2025-09-25	10.300	10.430	10.020	10.070	9.835	53,081,867
2025-09-24	9.790	10.380	9.710	10.310	10.070	69,743,749
2025-09-23	9.970	10.030	9.630	9.840	9.611	30,113,379
2025-09-22	10.190	10.230	9.870	9.970	9.738	38,671,057
2025-09-19	9.440	10.290	9.410	10.150	9.913	95,750,430
2025-09-18	9.570	9.610	9.410	9.450	9.230	18,333,363
2025-09-17	9.510	9.670	9.440	9.590	9.366	18,235,809
2025-09-16	9.490	9.580	9.440	9.550	9.327	12,506,144
2025-09-15	9.710	9.730	9.450	9.480	9.259	23,530,240
2025-09-12	9.720	9.740	9.670	9.690	9.464	14,611,705
2025-09-11	9.710	9.780	9.630	9.710	9.484	19,831,515
2025-09-10	9.870	9.880	9.690	9.750	9.523	21,052,871
2025-09-09	9.530	9.970	9.530	9.920	9.689	48,592,927
2025-09-08	9.460	9.590	9.410	9.570	9.347	14,743,521
2025-09-05	9.320	9.460	9.320	9.450	9.230	12,912,358
2025-09-04	9.530	9.590	9.280	9.320	9.103	18,695,402
2025-09-03	9.710	9.880	9.520	9.570	9.347	20,540,683
2025-09-02	9.690	9.740	9.600	9.690	9.464	18,344,299
2025-09-01	9.660	9.730	9.570	9.680	9.454	16,142,811
2025-08-29	9.650	9.680	9.550	9.630	9.406	18,715,839
2025-08-28	9.700	9.740	9.360	9.600	9.376	30,293,004
2025-08-27	9.940	9.980	9.690	9.700	9.474	33,041,824
2025-08-26	10.000	10.010	9.910	9.930	9.699	23,493,349
2025-08-25	9.950	10.030	9.850	10.000	9.767	37,219,035
2025-08-22	9.850	9.920	9.820	9.870	9.640	19,135,544
2025-08-21	9.850	9.970	9.830	9.890	9.659	25,911,050
2025-08-20	9.810	9.850	9.690	9.840	9.611	23,135,015
2025-08-19	9.900	9.970	9.800	9.810	9.581	28,692,002
2025-08-18	9.960	10.010	9.900	9.920	9.689	25,512,051
2025-08-15	9.810	10.010	9.810	9.950	9.718	20,619,966
2025-08-14	10.040	10.060	9.800	9.810	9.581	29,845,452
2025-08-13	10.110	10.140	10.020	10.040	9.806	25,806,105
2025-08-12	10.090	10.140	10.020	10.120	9.884	24,969,082
2025-08-11	10.180	10.220	10.030	10.120	9.884	29,136,391
2025-08-08	10.100	10.200	9.970	10.070	9.835	44,315,654
2025-08-07	9.990	10.400	9.830	10.110	9.874	42,437,662
2025-08-06	9.810	10.060	9.800	9.960	9.728	28,423,987
2025-08-05	9.770	9.880	9.700	9.870	9.640	26,102,897
2025-08-04	9.750	9.810	9.600	9.770	9.542	35,324,667
2025-08-01	9.990	10.000	9.830	9.890	9.659	26,879,713
2025-07-31	10.210	10.270	9.860	9.950	9.718	43,787,870
2025-07-30	10.500	10.650	10.150	10.200	9.962	63,946,559
2025-07-29	10.900	11.250	10.450	10.710	10.460	107,615,603
2025-07-28	9.980	11.030	9.790	11.030	10.773	71,760,090
2025-07-25	10.460	10.520	9.960	10.030	9.796	57,756,695
2025-07-24	10.290	10.560	10.190	10.420	10.177	81,313,712

← NewerPage 5 of 21 · 1,213 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.