Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.050	10.270	9.970	10.250	9.948	19,456,733
2025-01-20	10.030	10.370	10.000	10.050	9.754	21,711,369
2025-01-17	10.010	10.250	9.680	10.060	9.764	25,921,070
2025-01-16	10.320	10.370	9.980	10.090	9.793	23,323,701
2025-01-15	10.210	10.270	9.760	9.910	9.618	27,848,747
2025-01-14	9.400	10.290	9.350	10.210	9.910	47,480,383
2025-01-13	9.430	9.770	9.270	9.410	9.133	23,480,462
2025-01-10	9.960	10.010	9.650	9.680	9.395	22,343,202
2025-01-09	10.000	10.060	9.710	9.940	9.648	21,247,293
2025-01-08	9.580	10.130	9.460	10.070	9.774	28,875,615
2025-01-07	9.810	10.050	9.500	9.700	9.385	28,942,513
2025-01-06	9.740	10.200	9.740	9.870	9.550	35,303,671
2025-01-03	9.580	10.200	9.580	9.850	9.531	46,341,996
2025-01-02	9.680	10.100	9.490	9.580	9.269	36,322,052
2024-12-31	9.700	9.840	9.530	9.700	9.385	16,877,452
2024-12-30	9.650	9.840	9.590	9.720	9.405	15,316,142
2024-12-27	9.510	9.710	9.440	9.660	9.347	15,001,862
2024-12-26	9.570	9.670	9.430	9.480	9.173	14,279,354
2024-12-25	9.820	9.830	9.510	9.590	9.279	15,745,958
2024-12-24	9.750	9.980	9.550	9.820	9.502	22,124,596
2024-12-23	9.480	9.920	9.210	9.760	9.444	30,878,450
2024-12-20	9.480	9.580	9.210	9.480	9.173	22,713,953
2024-12-19	9.560	9.680	9.450	9.540	9.231	14,915,218
2024-12-18	9.580	9.800	9.580	9.640	9.327	15,849,516
2024-12-17	9.460	9.780	9.460	9.630	9.318	23,166,329
2024-12-16	9.640	9.720	9.270	9.460	9.153	36,294,562
2024-12-13	10.090	10.090	9.730	9.770	9.453	32,083,680
2024-12-12	9.740	10.000	9.720	9.870	9.550	26,684,822
2024-12-11	9.990	10.040	9.630	9.740	9.424	35,278,313
2024-12-10	10.380	10.400	9.990	10.030	9.705	22,054,689
2024-12-09	10.200	10.260	10.030	10.100	9.772	15,009,046
2024-12-06	10.210	10.300	10.130	10.250	9.918	12,749,594
2024-12-05	10.320	10.330	10.030	10.210	9.879	22,784,611
2024-12-04	10.660	10.750	10.280	10.400	10.063	24,318,623
2024-12-03	10.420	10.720	10.400	10.650	10.305	24,479,572
2024-12-02	10.380	10.660	10.310	10.420	10.082	24,382,433
2024-11-29	10.350	10.540	10.150	10.430	10.092	25,974,599
2024-11-28	10.900	10.950	10.350	10.390	10.053	27,471,618
2024-11-27	10.060	10.830	9.980	10.790	10.440	40,898,488
2024-11-26	10.410	10.540	10.080	10.140	9.811	31,452,586
2024-11-25	10.300	10.780	10.150	10.550	10.208	49,253,919
2024-11-22	9.880	10.550	9.850	10.100	9.772	62,571,107
2024-11-21	9.630	9.930	9.500	9.900	9.579	33,752,139
2024-11-20	9.550	10.040	9.490	9.770	9.453	49,821,218
2024-11-19	9.150	9.520	9.090	9.500	9.192	39,462,718
2024-11-18	9.040	9.520	9.020	9.120	8.824	38,542,731
2024-11-15	9.120	9.370	9.020	9.040	8.747	24,872,291
2024-11-14	9.110	9.400	9.070	9.210	8.911	34,191,128
2024-11-13	9.350	9.750	9.020	9.170	8.873	51,742,687
2024-11-12	10.320	10.400	9.220	9.320	9.018	93,650,142
2024-11-11	9.580	9.900	9.550	9.810	9.492	32,620,296
2024-11-08	9.470	9.690	9.400	9.520	9.211	32,929,730
2024-11-07	9.190	9.520	9.050	9.470	9.163	36,232,530
2024-11-06	9.800	10.150	9.250	9.320	9.018	63,972,017
2024-11-05	9.750	10.000	9.440	9.880	9.560	54,574,081
2024-11-04	9.770	9.820	9.480	9.780	9.463	55,361,914
2024-11-01	9.000	9.770	8.750	9.660	9.347	83,350,125
2024-10-31	8.500	9.060	8.230	8.930	8.640	67,690,225
2024-10-30	8.250	8.490	8.220	8.400	8.128	33,629,424
2024-10-29	8.390	8.530	8.230	8.240	7.973	32,727,769

← NewerPage 8 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.