Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.630	2.850	2.610	2.700	2.700	86,609,184
2026-10-21	2.640	2.670	2.610	2.630	2.630	45,251,048
2026-10-20	2.560	2.780	2.560	2.640	2.640	54,490,510
2026-10-19	2.560	2.590	2.530	2.570	2.570	13,927,290
2026-10-16	2.540	2.610	2.530	2.570	2.570	23,423,910
2026-10-15	2.560	2.570	2.500	2.520	2.520	18,498,740
2026-10-14	2.620	2.640	2.580	2.590	2.590	15,189,501
2026-10-13	2.580	2.640	2.540	2.620	2.620	22,814,734
2026-10-12	2.600	2.640	2.580	2.590	2.590	15,934,905
2026-10-09	2.570	2.620	2.520	2.600	2.600	21,553,666
2026-10-08	2.590	2.630	2.560	2.570	2.570	16,447,760
2026-09-30	2.600	2.610	2.570	2.590	2.590	14,017,345
2026-09-29	2.560	2.620	2.550	2.590	2.590	14,246,234
2026-09-28	2.600	2.610	2.550	2.560	2.560	14,052,894
2026-09-24	2.600	2.640	2.590	2.600	2.600	15,319,977
2026-09-23	2.630	2.680	2.600	2.600	2.600	23,290,428
2026-09-22	2.680	2.680	2.620	2.630	2.630	21,261,000
2026-09-21	2.630	2.680	2.620	2.670	2.670	20,882,199
2026-09-18	2.660	2.670	2.630	2.640	2.640	13,258,000
2026-09-17	2.630	2.650	2.600	2.640	2.640	16,100,795
2026-09-16	2.600	2.660	2.580	2.650	2.650	16,549,801
2026-09-15	2.670	2.670	2.590	2.600	2.600	18,788,281
2026-09-14	2.680	2.700	2.660	2.670	2.670	20,144,629
2026-09-11	2.730	2.740	2.640	2.680	2.680	28,801,877
2026-09-10	2.750	2.780	2.720	2.750	2.750	18,557,996
2026-09-09	2.790	2.820	2.760	2.770	2.770	18,927,074
2026-09-08	2.720	2.800	2.710	2.800	2.800	30,504,641
2026-09-07	2.730	2.740	2.700	2.720	2.720	15,709,308
2026-09-04	2.730	2.780	2.710	2.730	2.730	26,546,035
2026-09-03	2.760	2.790	2.700	2.710	2.710	19,958,840
2026-09-02	2.740	2.770	2.710	2.750	2.750	19,516,428
2026-09-01	2.710	2.770	2.700	2.750	2.750	20,454,900
2026-08-31	2.720	2.730	2.690	2.710	2.710	15,437,000
2026-08-28	2.720	2.750	2.700	2.730	2.730	21,283,447
2026-08-27	2.720	2.750	2.700	2.710	2.710	24,705,084
2026-08-26	2.730	2.790	2.690	2.730	2.730	26,526,551
2026-08-25	2.630	2.740	2.620	2.720	2.720	27,904,746
2026-08-24	2.650	2.670	2.610	2.630	2.630	19,062,594
2026-08-21	2.640	2.670	2.590	2.650	2.650	20,861,961
2026-08-20	2.660	2.680	2.620	2.660	2.660	20,930,691
2026-08-19	2.700	2.710	2.640	2.660	2.660	23,689,260
2026-08-18	2.750	2.760	2.690	2.720	2.720	21,189,035
2026-08-17	2.740	2.770	2.700	2.750	2.750	21,596,277
2026-08-14	2.750	2.770	2.710	2.740	2.740	15,281,664
2026-08-13	2.810	2.820	2.740	2.750	2.750	29,762,469
2026-08-12	2.750	2.820	2.750	2.810	2.810	29,488,951
2026-08-11	2.800	2.820	2.750	2.770	2.770	28,717,422
2026-08-10	2.700	2.790	2.680	2.780	2.780	41,973,434
2026-08-07	2.680	2.700	2.620	2.700	2.700	31,499,211
2026-08-06	2.680	2.710	2.630	2.690	2.690	29,761,150
2026-08-05	2.690	2.710	2.660	2.690	2.690	25,005,023
2026-08-04	2.700	2.710	2.660	2.700	2.700	21,243,992
2026-08-03	2.640	2.700	2.640	2.690	2.690	21,997,330
2026-07-31	2.630	2.660	2.610	2.650	2.650	21,961,824
2026-07-30	2.610	2.670	2.590	2.610	2.610	22,991,020
2026-07-29	2.590	2.650	2.580	2.630	2.630	25,362,500
2026-07-28	2.550	2.620	2.540	2.580	2.580	25,252,934
2026-07-27	2.500	2.560	2.490	2.550	2.550	18,092,828
2026-07-24	2.560	2.580	2.500	2.500	2.500	19,831,145
2026-07-23	2.480	2.590	2.470	2.580	2.580	32,697,873

Page 1 of 21 · 1,218 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.