Shantui Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.130 | 8.420 | 8.030 | 8.390 | 8.118 | 38,645,232 |
| 2024-10-25 | 7.680 | 8.300 | 7.680 | 8.230 | 7.963 | 71,816,166 |
| 2024-10-24 | 7.680 | 7.680 | 7.530 | 7.600 | 7.354 | 17,830,362 |
| 2024-10-23 | 7.770 | 7.790 | 7.630 | 7.680 | 7.431 | 27,085,663 |
| 2024-10-22 | 7.670 | 7.860 | 7.630 | 7.760 | 7.508 | 25,516,003 |
| 2024-10-21 | 7.750 | 7.810 | 7.550 | 7.670 | 7.421 | 24,735,786 |
| 2024-10-18 | 7.480 | 7.810 | 7.430 | 7.690 | 7.441 | 30,064,787 |
| 2024-10-17 | 7.680 | 7.800 | 7.460 | 7.510 | 7.266 | 26,605,547 |
| 2024-10-16 | 7.500 | 7.670 | 7.490 | 7.610 | 7.363 | 17,375,759 |
| 2024-10-15 | 7.930 | 7.930 | 7.610 | 7.610 | 7.363 | 26,137,090 |
| 2024-10-14 | 7.780 | 8.000 | 7.740 | 7.990 | 7.731 | 24,737,989 |
| 2024-10-11 | 8.000 | 8.000 | 7.620 | 7.710 | 7.460 | 23,120,329 |
| 2024-10-10 | 7.730 | 8.210 | 7.730 | 8.000 | 7.741 | 45,842,495 |
| 2024-10-09 | 8.170 | 8.170 | 7.710 | 7.730 | 7.479 | 46,711,564 |
| 2024-10-08 | 9.210 | 9.210 | 7.970 | 8.330 | 8.060 | 79,641,099 |
| 2024-09-30 | 7.950 | 8.480 | 7.790 | 8.390 | 8.118 | 59,559,295 |
| 2024-09-27 | 7.710 | 8.020 | 7.550 | 7.820 | 7.566 | 45,849,246 |
| 2024-09-26 | 7.390 | 7.640 | 7.350 | 7.640 | 7.392 | 26,699,938 |
| 2024-09-25 | 7.600 | 7.690 | 7.360 | 7.420 | 7.179 | 38,232,096 |
| 2024-09-24 | 7.140 | 7.610 | 7.140 | 7.580 | 7.334 | 36,741,954 |
| 2024-09-23 | 7.120 | 7.290 | 7.120 | 7.140 | 6.908 | 14,137,710 |
| 2024-09-20 | 7.250 | 7.300 | 7.090 | 7.190 | 6.957 | 20,623,460 |
| 2024-09-19 | 7.180 | 7.300 | 7.070 | 7.300 | 7.063 | 28,839,014 |
| 2024-09-18 | 6.780 | 7.240 | 6.760 | 7.170 | 6.938 | 37,250,306 |
| 2024-09-13 | 6.660 | 6.830 | 6.610 | 6.730 | 6.512 | 14,243,045 |
| 2024-09-12 | 6.750 | 6.920 | 6.680 | 6.690 | 6.473 | 12,741,108 |
| 2024-09-11 | 6.600 | 6.850 | 6.530 | 6.720 | 6.502 | 16,314,450 |
| 2024-09-10 | 6.530 | 6.680 | 6.500 | 6.640 | 6.425 | 15,265,175 |
| 2024-09-09 | 6.620 | 6.630 | 6.410 | 6.470 | 6.260 | 14,078,080 |
| 2024-09-06 | 6.670 | 6.780 | 6.650 | 6.660 | 6.444 | 15,020,908 |
| 2024-09-05 | 6.630 | 6.720 | 6.610 | 6.650 | 6.434 | 9,694,524 |
| 2024-09-04 | 6.760 | 6.770 | 6.520 | 6.660 | 6.444 | 16,933,000 |
| 2024-09-03 | 6.690 | 6.850 | 6.640 | 6.820 | 6.599 | 16,450,825 |
| 2024-09-02 | 6.780 | 6.920 | 6.690 | 6.700 | 6.483 | 17,642,530 |
| 2024-08-30 | 6.580 | 6.930 | 6.310 | 6.810 | 6.589 | 28,159,580 |
| 2024-08-29 | 6.500 | 6.650 | 6.470 | 6.610 | 6.396 | 11,449,955 |
| 2024-08-28 | 6.510 | 6.690 | 6.480 | 6.540 | 6.328 | 13,614,657 |
| 2024-08-27 | 6.840 | 6.860 | 6.560 | 6.590 | 6.376 | 19,959,200 |
| 2024-08-26 | 6.790 | 6.980 | 6.700 | 6.860 | 6.638 | 23,425,480 |
| 2024-08-23 | 6.590 | 6.870 | 6.420 | 6.840 | 6.618 | 39,916,510 |
| 2024-08-22 | 6.510 | 6.520 | 6.420 | 6.470 | 6.260 | 8,532,800 |
| 2024-08-21 | 6.490 | 6.540 | 6.390 | 6.510 | 6.299 | 8,889,063 |
| 2024-08-20 | 6.660 | 6.680 | 6.460 | 6.490 | 6.280 | 14,164,519 |
| 2024-08-19 | 6.440 | 6.690 | 6.420 | 6.670 | 6.454 | 16,214,974 |
| 2024-08-16 | 6.650 | 6.660 | 6.450 | 6.470 | 6.260 | 11,879,086 |
| 2024-08-15 | 6.500 | 6.690 | 6.450 | 6.590 | 6.376 | 15,931,640 |
| 2024-08-14 | 6.650 | 6.680 | 6.510 | 6.520 | 6.309 | 10,086,611 |
| 2024-08-13 | 6.680 | 6.780 | 6.560 | 6.650 | 6.434 | 12,412,478 |
| 2024-08-12 | 6.690 | 6.770 | 6.630 | 6.690 | 6.473 | 9,549,501 |
| 2024-08-09 | 6.740 | 6.910 | 6.690 | 6.690 | 6.473 | 16,016,577 |
| 2024-08-08 | 6.780 | 6.800 | 6.640 | 6.710 | 6.492 | 13,541,600 |
| 2024-08-07 | 6.840 | 6.920 | 6.760 | 6.810 | 6.589 | 16,369,793 |
| 2024-08-06 | 6.900 | 7.040 | 6.740 | 6.860 | 6.638 | 15,353,256 |
| 2024-08-05 | 6.840 | 7.020 | 6.770 | 6.830 | 6.609 | 26,602,000 |
| 2024-08-02 | 6.870 | 6.960 | 6.790 | 6.850 | 6.628 | 18,252,200 |
| 2024-08-01 | 7.140 | 7.160 | 6.880 | 6.890 | 6.667 | 31,019,141 |
| 2024-07-31 | 6.680 | 7.310 | 6.600 | 7.140 | 6.908 | 40,339,923 |
| 2024-07-30 | 6.600 | 6.770 | 6.500 | 6.680 | 6.463 | 23,388,901 |
| 2024-07-29 | 6.820 | 6.930 | 6.580 | 6.640 | 6.425 | 22,820,309 |
| 2024-07-26 | 6.630 | 6.820 | 6.600 | 6.710 | 6.492 | 30,663,562 |
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.