Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.420	9.460	9.050	9.160	8.890	36,312,421
2025-04-23	9.480	9.730	9.370	9.410	9.133	26,709,607
2025-04-22	9.020	9.420	8.940	9.380	9.104	27,835,801
2025-04-21	8.650	9.070	8.570	9.030	8.764	24,531,166
2025-04-18	8.560	8.800	8.560	8.630	8.376	10,302,316
2025-04-17	8.430	8.680	8.410	8.630	8.376	16,425,193
2025-04-16	8.630	8.630	8.360	8.420	8.172	17,528,400
2025-04-15	8.740	8.790	8.540	8.660	8.405	19,589,250
2025-04-14	8.820	8.900	8.600	8.610	8.357	29,042,653
2025-04-11	8.410	8.890	8.330	8.740	8.483	51,268,639
2025-04-10	8.180	8.550	8.180	8.430	8.182	32,998,839
2025-04-09	7.680	8.080	7.360	7.990	7.755	27,928,057
2025-04-08	7.610	7.840	7.420	7.820	7.590	32,014,486
2025-04-07	8.070	8.130	7.820	7.820	7.590	21,864,100
2025-04-03	8.850	8.850	8.580	8.690	8.434	24,813,773
2025-04-02	9.110	9.150	8.920	8.940	8.677	26,954,800
2025-04-01	9.100	9.230	9.000	9.130	8.861	18,198,250
2025-03-31	9.470	9.470	8.990	9.060	8.793	29,191,430
2025-03-28	9.480	9.580	9.400	9.490	9.211	15,464,122
2025-03-27	9.510	9.530	9.380	9.480	9.201	11,328,601
2025-03-26	9.480	9.610	9.450	9.510	9.230	14,058,119
2025-03-25	9.690	9.730	9.480	9.520	9.240	17,261,301
2025-03-24	9.820	9.890	9.570	9.690	9.405	20,294,733
2025-03-21	10.020	10.150	9.820	9.820	9.531	21,770,030
2025-03-20	10.130	10.240	9.980	10.050	9.754	20,766,066
2025-03-19	9.980	10.120	9.930	10.090	9.793	22,189,671
2025-03-18	10.070	10.100	9.930	10.010	9.715	21,070,827
2025-03-17	10.220	10.240	9.970	10.070	9.774	16,845,596
2025-03-14	10.120	10.200	9.990	10.170	9.871	22,370,329
2025-03-13	10.330	10.350	10.010	10.090	9.793	22,937,236
2025-03-12	10.450	10.480	10.250	10.330	10.026	21,561,303
2025-03-11	10.550	10.650	10.310	10.390	10.084	30,421,383
2025-03-10	10.630	10.900	10.450	10.700	10.385	44,590,152
2025-03-07	10.480	10.590	10.350	10.540	10.230	36,226,053
2025-03-06	10.810	10.850	10.510	10.540	10.230	70,982,750
2025-03-05	10.100	10.760	10.050	10.760	10.443	63,002,928
2025-03-04	9.670	10.000	9.640	9.780	9.492	27,202,050
2025-03-03	9.350	9.950	9.330	9.760	9.473	61,162,055
2025-02-28	9.320	9.800	9.310	9.370	9.094	42,937,425
2025-02-27	9.440	9.570	9.260	9.410	9.133	37,083,441
2025-02-26	9.590	9.790	9.410	9.430	9.153	35,416,655
2025-02-25	9.500	9.860	9.410	9.570	9.288	53,845,096
2025-02-24	9.260	9.580	9.200	9.520	9.240	40,477,054
2025-02-21	9.300	9.350	9.180	9.260	8.988	25,392,352
2025-02-20	9.480	9.480	9.270	9.390	9.114	19,201,550
2025-02-19	9.440	9.620	9.350	9.480	9.201	26,230,506
2025-02-18	9.460	9.540	9.310	9.380	9.104	20,640,103
2025-02-17	9.520	9.590	9.250	9.470	9.191	35,252,089
2025-02-14	9.730	9.790	9.520	9.580	9.298	23,505,577
2025-02-13	10.110	10.180	9.710	9.730	9.444	22,569,514
2025-02-12	9.650	10.060	9.650	10.010	9.715	36,048,377
2025-02-11	9.900	9.970	9.640	9.730	9.444	28,886,904
2025-02-10	9.800	10.030	9.530	9.920	9.628	55,170,155
2025-02-07	9.100	10.010	8.960	9.950	9.657	60,155,938
2025-02-06	9.720	9.730	9.000	9.230	8.958	61,947,039
2025-02-05	10.010	10.060	9.670	9.730	9.444	26,545,782
2025-01-27	9.700	10.150	9.680	10.030	9.735	33,307,941
2025-01-24	9.750	9.850	9.620	9.690	9.405	20,712,513
2025-01-23	10.180	10.220	9.760	9.770	9.483	31,835,119
2025-01-22	10.180	10.400	9.990	10.110	9.813	17,773,560

← NewerPage 7 of 21 · 1,217 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.