Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.390 | 3.410 | 3.320 | 3.350 | 3.350 | 15,062,780 |
| 2026-10-19 | 3.410 | 3.430 | 3.320 | 3.370 | 3.370 | 14,821,222 |
| 2026-10-16 | 3.420 | 3.470 | 3.370 | 3.410 | 3.410 | 19,146,014 |
| 2026-10-15 | 3.440 | 3.450 | 3.330 | 3.360 | 3.360 | 21,329,090 |
| 2026-10-14 | 3.580 | 3.620 | 3.490 | 3.500 | 3.500 | 15,907,909 |
| 2026-10-13 | 3.560 | 3.620 | 3.500 | 3.600 | 3.600 | 17,784,303 |
| 2026-10-12 | 3.670 | 3.710 | 3.580 | 3.600 | 3.600 | 17,192,300 |
| 2026-10-09 | 3.620 | 3.690 | 3.550 | 3.690 | 3.690 | 27,953,100 |
| 2026-10-08 | 3.600 | 3.660 | 3.570 | 3.650 | 3.650 | 29,241,120 |
| 2026-09-30 | 3.540 | 3.600 | 3.460 | 3.600 | 3.600 | 32,402,736 |
| 2026-09-29 | 3.470 | 3.600 | 3.440 | 3.580 | 3.580 | 30,890,432 |
| 2026-09-28 | 3.500 | 3.510 | 3.430 | 3.450 | 3.450 | 16,504,429 |
| 2026-09-24 | 3.460 | 3.530 | 3.420 | 3.500 | 3.500 | 22,810,931 |
| 2026-09-23 | 3.520 | 3.530 | 3.450 | 3.460 | 3.460 | 17,238,740 |
| 2026-09-22 | 3.550 | 3.570 | 3.490 | 3.520 | 3.520 | 22,457,060 |
| 2026-09-21 | 3.530 | 3.570 | 3.500 | 3.550 | 3.550 | 18,617,320 |
| 2026-09-18 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 18,119,710 |
| 2026-09-17 | 3.450 | 3.510 | 3.430 | 3.480 | 3.480 | 16,926,880 |
| 2026-09-16 | 3.460 | 3.470 | 3.420 | 3.460 | 3.460 | 17,297,649 |
| 2026-09-15 | 3.560 | 3.570 | 3.440 | 3.450 | 3.450 | 21,096,909 |
| 2026-09-14 | 3.510 | 3.590 | 3.510 | 3.560 | 3.560 | 17,477,900 |
| 2026-09-11 | 3.560 | 3.590 | 3.500 | 3.550 | 3.550 | 30,164,510 |
| 2026-09-10 | 3.710 | 3.710 | 3.620 | 3.630 | 3.630 | 25,897,950 |
| 2026-09-09 | 3.770 | 3.770 | 3.660 | 3.700 | 3.700 | 30,946,985 |
| 2026-09-08 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 28,006,785 |
| 2026-09-07 | 3.700 | 3.790 | 3.650 | 3.760 | 3.760 | 36,530,149 |
| 2026-09-04 | 3.690 | 3.760 | 3.680 | 3.710 | 3.710 | 34,477,475 |
| 2026-09-03 | 3.730 | 3.790 | 3.700 | 3.710 | 3.710 | 38,092,017 |
| 2026-09-02 | 3.770 | 3.790 | 3.700 | 3.740 | 3.740 | 43,450,016 |
| 2026-09-01 | 3.880 | 3.900 | 3.800 | 3.820 | 3.820 | 64,548,950 |
| 2026-08-31 | 3.830 | 4.080 | 3.800 | 3.960 | 3.960 | 88,988,388 |
| 2026-08-28 | 4.210 | 4.230 | 3.930 | 3.940 | 3.940 | 124,620,590 |
| 2026-08-27 | 4.470 | 4.520 | 4.280 | 4.310 | 4.310 | 132,415,658 |
| 2026-08-26 | 5.430 | 5.430 | 4.520 | 4.660 | 4.660 | 190,246,997 |
| 2026-08-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 13,830,800 |
| 2026-08-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-20 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-19 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-13 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-12 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-08-10 | 4.200 | 4.490 | 4.170 | 4.490 | 4.490 | 76,343,150 |
| 2026-08-07 | 4.190 | 4.190 | 4.060 | 4.080 | 4.080 | 29,063,590 |
| 2026-08-06 | 4.110 | 4.180 | 4.070 | 4.170 | 4.170 | 29,130,389 |
| 2026-08-05 | 4.020 | 4.130 | 3.990 | 4.110 | 4.110 | 29,479,100 |
| 2026-08-04 | 3.940 | 4.000 | 3.910 | 4.000 | 4.000 | 25,157,769 |
| 2026-08-03 | 4.160 | 4.170 | 3.880 | 3.930 | 3.930 | 37,799,034 |
| 2026-07-31 | 3.970 | 4.060 | 3.850 | 4.060 | 4.060 | 37,553,144 |
| 2026-07-30 | 3.960 | 4.070 | 3.910 | 4.010 | 4.010 | 34,160,250 |
| 2026-07-29 | 3.960 | 4.050 | 3.910 | 3.970 | 3.970 | 33,023,019 |
| 2026-07-28 | 4.000 | 4.080 | 3.930 | 3.970 | 3.970 | 43,403,900 |
| 2026-07-27 | 3.880 | 4.060 | 3.830 | 4.010 | 4.010 | 71,148,148 |
| 2026-07-24 | 3.780 | 4.000 | 3.710 | 4.000 | 4.000 | 87,503,984 |
| 2026-07-23 | 3.330 | 3.640 | 3.280 | 3.640 | 3.640 | 48,179,778 |
| 2026-07-22 | 3.110 | 3.390 | 3.110 | 3.310 | 3.310 | 42,909,727 |
| 2026-07-21 | 3.260 | 3.260 | 2.970 | 3.170 | 3.170 | 46,123,324 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-23 | 0.0650 CNY |
| 2021-11-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.