Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.500	2.520	2.460	2.480	2.480	19,484,748
2026-07-21	2.480	2.520	2.440	2.510	2.510	25,222,535
2026-07-20	2.510	2.560	2.460	2.480	2.480	28,146,576
2026-07-17	2.580	2.610	2.490	2.510	2.510	28,984,289
2026-07-16	2.560	2.620	2.540	2.580	2.580	22,985,545
2026-07-15	2.520	2.600	2.510	2.570	2.570	25,207,799
2026-07-14	2.450	2.540	2.440	2.540	2.540	27,131,848
2026-07-13	2.570	2.580	2.460	2.470	2.470	26,316,553
2026-07-10	2.510	2.640	2.490	2.580	2.580	33,395,816
2026-07-09	2.530	2.560	2.450	2.520	2.510	26,459,930
2026-07-08	2.560	2.570	2.510	2.530	2.520	18,886,801
2026-07-07	2.640	2.660	2.550	2.570	2.560	21,456,496
2026-07-06	2.710	2.720	2.630	2.640	2.630	24,201,629
2026-07-03	2.640	2.740	2.640	2.710	2.699	35,292,019
2026-07-02	2.630	2.690	2.600	2.640	2.630	30,316,400
2026-07-01	2.570	2.730	2.560	2.630	2.620	35,498,807
2026-06-30	2.510	2.560	2.500	2.560	2.550	20,710,254
2026-06-29	2.530	2.580	2.480	2.530	2.520	26,760,971
2026-06-26	2.600	2.630	2.540	2.540	2.530	27,218,445
2026-06-25	2.660	2.670	2.590	2.620	2.610	26,083,391
2026-06-24	2.770	2.770	2.650	2.670	2.659	25,025,103
2026-06-23	2.760	2.840	2.740	2.780	2.769	25,677,402
2026-06-22	2.760	2.790	2.640	2.780	2.769	36,024,928
2026-06-18	2.820	2.830	2.740	2.760	2.749	22,579,053
2026-06-17	2.910	2.910	2.820	2.840	2.829	23,374,175
2026-06-16	2.930	2.940	2.890	2.920	2.908	16,112,026
2026-06-15	2.950	2.970	2.910	2.940	2.928	18,274,438
2026-06-12	2.900	2.950	2.880	2.930	2.918	18,365,435
2026-06-11	2.900	2.920	2.860	2.880	2.869	16,376,656
2026-06-10	2.980	2.990	2.900	2.940	2.928	21,202,345
2026-06-09	2.930	3.050	2.920	3.010	2.998	28,824,259
2026-06-08	2.940	2.990	2.900	2.920	2.908	24,491,100
2026-06-05	2.960	3.040	2.940	3.000	2.988	24,539,112
2026-06-04	3.040	3.050	2.970	2.980	2.968	28,159,240
2026-06-03	3.110	3.120	3.050	3.060	3.048	33,218,564
2026-06-02	3.130	3.150	3.100	3.120	3.108	20,773,991
2026-06-01	3.090	3.140	3.090	3.130	3.118	24,755,293
2026-05-29	3.110	3.150	3.100	3.120	3.108	29,855,127
2026-05-28	3.120	3.190	3.090	3.130	3.118	40,587,476
2026-05-27	3.260	3.300	3.130	3.140	3.128	62,296,180
2026-05-26	3.450	3.480	3.200	3.260	3.247	112,907,059
2026-05-25	3.390	3.400	3.390	3.400	3.387	57,716,941
2026-05-22	3.090	3.120	3.040	3.090	3.078	18,974,223
2026-05-21	3.130	3.180	3.090	3.090	3.078	23,891,055
2026-05-20	3.190	3.200	3.110	3.120	3.108	22,583,522
2026-05-19	3.170	3.220	3.160	3.210	3.197	20,227,294
2026-05-18	3.260	3.260	3.120	3.180	3.167	37,176,333
2026-05-15	3.240	3.320	3.220	3.250	3.237	29,446,745
2026-05-14	3.340	3.340	3.230	3.230	3.217	31,422,729
2026-05-13	3.330	3.350	3.300	3.340	3.327	29,371,909
2026-05-12	3.430	3.430	3.330	3.340	3.327	35,740,993
2026-05-11	3.450	3.460	3.400	3.430	3.416	27,847,857
2026-05-08	3.380	3.450	3.360	3.450	3.436	32,492,394
2026-05-07	3.340	3.420	3.330	3.390	3.377	31,826,409
2026-05-06	3.320	3.340	3.320	3.330	3.317	21,476,051
2026-04-30	3.340	3.360	3.300	3.310	3.297	19,770,994
2026-04-29	3.300	3.360	3.260	3.350	3.337	26,699,546
2026-04-28	3.390	3.400	3.330	3.340	3.327	21,446,045
2026-04-27	3.350	3.400	3.300	3.400	3.387	20,500,945
2026-04-24	3.350	3.380	3.320	3.370	3.357	19,461,441

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0100 CNY
2025-07-11	0.0100 CNY
2024-07-08	0.0230 CNY
2020-06-01	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.