Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.090	9.260	8.920	9.000	9.000	11,631,452
2026-10-19	8.700	9.050	8.660	9.020	9.020	16,299,150
2026-10-16	8.820	8.910	8.620	8.720	8.720	13,844,563
2026-10-15	8.860	8.960	8.730	8.790	8.790	11,511,831
2026-10-14	9.100	9.150	8.980	9.020	9.020	12,043,503
2026-10-13	9.220	9.270	9.060	9.080	9.080	16,819,455
2026-10-12	9.070	9.320	9.070	9.210	9.210	16,969,225
2026-10-09	8.980	9.120	8.950	9.080	9.080	13,055,687
2026-10-08	9.050	9.170	8.980	9.080	8.980	11,276,987
2026-09-30	8.820	9.120	8.820	9.060	8.960	14,550,548
2026-09-29	8.880	8.940	8.800	8.820	8.723	10,589,172
2026-09-28	9.040	9.090	8.860	8.920	8.822	12,066,468
2026-09-24	9.260	9.340	9.010	9.040	8.940	18,857,610
2026-09-23	9.200	9.500	9.180	9.280	9.178	26,208,168
2026-09-22	9.380	9.460	9.180	9.240	9.138	19,711,384
2026-09-21	9.360	9.450	9.310	9.390	9.287	13,987,701
2026-09-18	9.250	9.400	9.230	9.380	9.277	15,946,666
2026-09-17	9.400	9.540	9.230	9.250	9.148	18,234,795
2026-09-16	9.890	9.890	9.110	9.420	9.316	42,448,817
2026-09-15	10.100	10.180	9.880	9.920	9.811	10,718,900
2026-09-14	10.050	10.260	10.000	10.150	10.038	13,918,915
2026-09-11	10.370	10.400	9.900	10.080	9.969	20,539,200
2026-09-10	10.620	10.730	10.410	10.480	10.365	16,547,050
2026-09-09	10.700	10.740	10.480	10.700	10.582	19,770,737
2026-09-08	10.630	10.870	10.630	10.730	10.612	19,382,632
2026-09-07	10.600	10.810	10.560	10.600	10.483	18,081,783
2026-09-04	10.430	10.740	10.430	10.600	10.483	16,928,300
2026-09-03	10.430	10.560	10.400	10.430	10.315	8,919,600
2026-09-02	10.650	10.650	10.380	10.400	10.286	12,941,755
2026-09-01	10.510	10.770	10.450	10.690	10.572	21,199,622
2026-08-31	10.380	10.550	10.270	10.510	10.394	22,493,537
2026-08-28	10.350	10.440	10.190	10.380	10.266	16,608,597
2026-08-27	10.300	10.410	10.170	10.400	10.286	17,811,926
2026-08-26	10.360	10.450	10.300	10.330	10.216	13,912,600
2026-08-25	10.240	10.370	10.230	10.340	10.226	11,288,200
2026-08-24	10.230	10.400	10.180	10.250	10.137	12,520,581
2026-08-21	10.390	10.430	10.130	10.190	10.078	17,212,003
2026-08-20	10.380	10.650	10.360	10.390	10.276	16,704,152
2026-08-19	10.320	10.400	10.260	10.370	10.256	15,992,390
2026-08-18	10.340	10.420	10.260	10.360	10.246	16,113,332
2026-08-17	10.260	10.400	10.120	10.370	10.256	16,483,752
2026-08-14	10.380	10.430	10.130	10.210	10.098	19,602,426
2026-08-13	10.890	10.890	10.330	10.410	10.295	31,782,903
2026-08-12	10.850	10.940	10.550	10.820	10.701	28,126,442
2026-08-11	10.930	11.100	10.530	10.850	10.731	53,530,294
2026-08-10	11.210	11.430	11.050	11.400	11.274	27,765,175
2026-08-07	11.160	11.300	11.060	11.190	11.067	16,049,763
2026-08-06	11.090	11.470	11.030	11.160	11.037	17,674,128
2026-08-05	11.100	11.260	10.980	11.210	11.087	22,420,514
2026-08-04	11.380	11.380	10.980	11.100	10.978	24,594,226
2026-08-03	11.330	11.520	11.240	11.390	11.265	19,331,942
2026-07-31	11.200	11.420	10.810	11.330	11.205	29,997,334
2026-07-30	11.200	11.500	11.180	11.300	11.176	23,715,250
2026-07-29	10.800	11.380	10.730	11.290	11.166	36,381,758
2026-07-28	10.460	10.830	10.430	10.730	10.612	27,763,966
2026-07-27	10.460	10.690	10.400	10.600	10.483	16,065,749
2026-07-24	10.780	10.840	10.450	10.470	10.355	17,994,820
2026-07-23	10.700	10.960	10.420	10.880	10.760	30,909,957
2026-07-22	10.410	10.860	10.350	10.800	10.681	32,193,650
2026-07-21	10.310	10.680	10.210	10.460	10.345	28,103,951

Page 1 of 5 · 243 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.