Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.680	10.690	9.950	9.980	9.747	66,516,077
2025-07-22	10.070	10.880	9.800	10.540	10.294	93,175,159
2025-07-21	9.600	10.090	9.330	9.990	9.757	62,445,771
2025-07-18	9.410	9.460	9.210	9.250	9.034	17,249,993
2025-07-17	9.380	9.530	9.310	9.400	9.181	13,952,957
2025-07-16	9.390	9.450	9.310	9.390	9.171	11,511,251
2025-07-15	9.540	9.670	9.310	9.390	9.171	17,399,395
2025-07-14	9.270	9.720	9.260	9.580	9.298	26,575,765
2025-07-11	9.360	9.480	9.290	9.310	9.036	14,696,712
2025-07-10	9.300	9.350	9.110	9.310	9.036	16,731,605
2025-07-09	9.430	9.430	9.260	9.300	9.026	14,181,101
2025-07-08	9.410	9.480	9.310	9.470	9.191	17,604,597
2025-07-07	9.130	9.440	9.080	9.380	9.104	30,666,383
2025-07-04	9.020	9.220	8.980	9.130	8.861	18,694,837
2025-07-03	9.160	9.170	8.980	9.030	8.764	15,239,858
2025-07-02	9.030	9.430	8.990	9.140	8.871	27,611,185
2025-07-01	8.980	9.070	8.910	9.060	8.793	14,950,033
2025-06-30	9.110	9.130	8.950	8.970	8.706	16,008,749
2025-06-27	9.000	9.230	9.000	9.100	8.832	15,316,684
2025-06-26	9.040	9.180	9.000	9.000	8.735	12,041,661
2025-06-25	8.950	9.080	8.870	9.080	8.813	16,194,695
2025-06-24	8.750	9.080	8.680	8.980	8.716	25,032,457
2025-06-23	8.780	8.830	8.630	8.660	8.405	20,448,797
2025-06-20	8.930	9.000	8.810	8.830	8.570	9,463,850
2025-06-19	9.080	9.170	8.910	8.940	8.677	12,534,651
2025-06-18	8.990	9.240	8.970	9.130	8.861	12,444,103
2025-06-17	9.010	9.130	8.950	9.030	8.764	11,073,099
2025-06-16	9.000	9.030	8.880	8.950	8.687	9,680,950
2025-06-13	9.120	9.130	9.000	9.010	8.745	9,397,462
2025-06-12	9.110	9.210	9.030	9.140	8.871	9,784,413
2025-06-11	8.980	9.300	8.970	9.100	8.832	18,398,938
2025-06-10	9.050	9.200	8.910	8.980	8.716	18,569,334
2025-06-09	9.200	9.210	9.000	9.040	8.774	20,288,824
2025-06-06	9.260	9.300	9.090	9.200	8.929	12,798,015
2025-06-05	8.940	9.260	8.900	9.230	8.958	21,117,406
2025-06-04	8.930	8.970	8.870	8.920	8.658	10,586,500
2025-06-03	9.070	9.110	8.820	8.910	8.648	20,869,154
2025-05-30	9.000	9.200	8.900	9.130	8.861	29,781,886
2025-05-29	8.710	9.300	8.700	9.020	8.755	36,311,493
2025-05-28	8.640	8.690	8.550	8.640	8.386	11,245,786
2025-05-27	8.860	8.890	8.570	8.630	8.376	16,581,400
2025-05-26	8.850	8.940	8.780	8.810	8.551	9,559,470
2025-05-23	9.010	9.040	8.900	8.900	8.638	8,229,259
2025-05-22	9.000	9.150	8.960	9.000	8.735	14,063,381
2025-05-21	8.910	9.100	8.900	9.030	8.764	13,278,207
2025-05-20	8.740	9.040	8.680	8.960	8.696	18,142,082
2025-05-19	8.990	9.000	8.710	8.720	8.463	18,498,650
2025-05-16	8.950	9.080	8.940	9.000	8.735	6,959,196
2025-05-15	9.110	9.130	8.920	8.980	8.716	11,753,949
2025-05-14	9.200	9.250	9.070	9.150	8.881	15,471,284
2025-05-13	9.300	9.310	9.160	9.210	8.939	12,187,037
2025-05-12	9.250	9.290	9.090	9.230	8.958	14,959,148
2025-05-09	9.140	9.210	9.070	9.140	8.871	14,302,791
2025-05-08	8.920	9.130	8.820	9.100	8.832	19,079,619
2025-05-07	8.900	9.100	8.830	8.880	8.619	23,407,747
2025-05-06	8.800	8.840	8.640	8.790	8.531	23,198,068
2025-04-30	8.900	9.050	8.500	8.710	8.454	41,457,606
2025-04-29	9.040	9.140	8.980	9.060	8.793	13,458,710
2025-04-28	9.170	9.310	9.010	9.040	8.774	14,966,191
2025-04-25	9.160	9.230	9.070	9.190	8.920	13,941,375

← NewerPage 6 of 21 · 1,212 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.