Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.210 | 2.240 | 2.180 | 2.220 | 2.220 | 7,342,340 |
| 2024-07-24 | 2.250 | 2.280 | 2.210 | 2.210 | 2.210 | 9,073,460 |
| 2024-07-23 | 2.290 | 2.350 | 2.260 | 2.260 | 2.260 | 9,067,179 |
| 2024-07-22 | 2.260 | 2.320 | 2.250 | 2.290 | 2.290 | 9,188,349 |
| 2024-07-19 | 2.250 | 2.280 | 2.220 | 2.270 | 2.270 | 6,093,130 |
| 2024-07-18 | 2.260 | 2.260 | 2.200 | 2.260 | 2.260 | 6,461,990 |
| 2024-07-17 | 2.270 | 2.300 | 2.250 | 2.260 | 2.260 | 6,167,470 |
| 2024-07-16 | 2.260 | 2.280 | 2.230 | 2.270 | 2.270 | 5,597,120 |
| 2024-07-15 | 2.350 | 2.350 | 2.250 | 2.260 | 2.260 | 9,257,040 |
| 2024-07-12 | 2.360 | 2.400 | 2.320 | 2.350 | 2.350 | 10,858,519 |
| 2024-07-11 | 2.290 | 2.380 | 2.280 | 2.380 | 2.380 | 16,625,026 |
| 2024-07-10 | 2.280 | 2.300 | 2.220 | 2.230 | 2.230 | 8,197,580 |
| 2024-07-09 | 2.270 | 2.300 | 2.180 | 2.280 | 2.280 | 12,870,030 |
| 2024-07-08 | 2.390 | 2.400 | 2.260 | 2.270 | 2.270 | 11,387,850 |
| 2024-07-05 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-07-04 | 2.450 | 2.460 | 2.350 | 2.360 | 2.360 | 8,944,120 |
| 2024-07-03 | 2.460 | 2.490 | 2.440 | 2.450 | 2.450 | 7,568,520 |
| 2024-07-02 | 2.430 | 2.480 | 2.410 | 2.460 | 2.460 | 9,653,620 |
| 2024-07-01 | 2.380 | 2.440 | 2.370 | 2.430 | 2.430 | 9,519,174 |
| 2024-06-28 | 2.390 | 2.450 | 2.360 | 2.380 | 2.380 | 10,408,710 |
| 2024-06-27 | 2.440 | 2.500 | 2.380 | 2.390 | 2.390 | 12,995,820 |
| 2024-06-26 | 2.420 | 2.450 | 2.350 | 2.440 | 2.440 | 16,475,570 |
| 2024-06-25 | 2.320 | 2.560 | 2.300 | 2.420 | 2.420 | 28,927,240 |
| 2024-06-24 | 2.420 | 2.420 | 2.310 | 2.330 | 2.330 | 16,823,900 |
| 2024-06-21 | 2.450 | 2.490 | 2.400 | 2.430 | 2.430 | 10,031,680 |
| 2024-06-20 | 2.570 | 2.580 | 2.440 | 2.460 | 2.460 | 16,315,340 |
| 2024-06-19 | 2.570 | 2.620 | 2.570 | 2.580 | 2.580 | 6,576,090 |
| 2024-06-18 | 2.560 | 2.590 | 2.540 | 2.580 | 2.580 | 7,802,250 |
| 2024-06-17 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 9,107,750 |
| 2024-06-14 | 2.600 | 2.640 | 2.560 | 2.600 | 2.600 | 9,637,447 |
| 2024-06-13 | 2.650 | 2.680 | 2.580 | 2.600 | 2.600 | 13,208,167 |
| 2024-06-12 | 2.590 | 2.670 | 2.570 | 2.650 | 2.650 | 12,429,940 |
| 2024-06-11 | 2.650 | 2.660 | 2.560 | 2.580 | 2.580 | 11,989,787 |
| 2024-06-07 | 2.590 | 2.660 | 2.590 | 2.650 | 2.650 | 14,404,460 |
| 2024-06-06 | 2.640 | 2.710 | 2.530 | 2.580 | 2.580 | 22,501,660 |
| 2024-06-05 | 2.750 | 2.750 | 2.650 | 2.660 | 2.660 | 19,329,756 |
| 2024-06-04 | 2.880 | 2.880 | 2.720 | 2.750 | 2.750 | 25,960,180 |
| 2024-06-03 | 2.980 | 2.980 | 2.840 | 2.880 | 2.880 | 21,631,110 |
| 2024-05-31 | 2.990 | 3.030 | 2.950 | 2.970 | 2.970 | 11,411,401 |
| 2024-05-30 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 17,783,370 |
| 2024-05-29 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 14,018,280 |
| 2024-05-28 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 24,296,626 |
| 2024-05-27 | 3.150 | 3.200 | 3.070 | 3.150 | 3.150 | 35,979,399 |
| 2024-05-24 | 3.040 | 3.130 | 3.000 | 3.050 | 3.050 | 21,772,166 |
| 2024-05-23 | 3.120 | 3.130 | 3.020 | 3.040 | 3.040 | 22,236,785 |
| 2024-05-22 | 3.060 | 3.170 | 3.030 | 3.140 | 3.140 | 28,155,561 |
| 2024-05-21 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 15,844,040 |
| 2024-05-20 | 3.210 | 3.220 | 3.080 | 3.100 | 3.100 | 29,359,788 |
| 2024-05-17 | 3.060 | 3.180 | 3.020 | 3.160 | 3.160 | 35,356,273 |
| 2024-05-16 | 3.000 | 3.100 | 2.990 | 3.070 | 3.070 | 25,701,787 |
| 2024-05-15 | 3.020 | 3.200 | 2.980 | 3.060 | 3.060 | 27,125,197 |
| 2024-05-14 | 3.140 | 3.150 | 3.010 | 3.010 | 3.010 | 33,300,970 |
| 2024-05-13 | 3.200 | 3.220 | 3.080 | 3.120 | 3.120 | 32,213,053 |
| 2024-05-10 | 3.210 | 3.250 | 3.150 | 3.200 | 3.200 | 40,047,373 |
| 2024-05-09 | 3.080 | 3.370 | 3.080 | 3.290 | 3.290 | 68,701,611 |
| 2024-05-08 | 3.180 | 3.190 | 3.090 | 3.100 | 3.100 | 23,977,277 |
| 2024-05-07 | 3.210 | 3.220 | 3.120 | 3.160 | 3.160 | 53,667,218 |
| 2024-05-06 | 2.930 | 3.210 | 2.930 | 3.210 | 3.210 | 67,694,534 |
| 2024-04-30 | 2.980 | 3.040 | 2.870 | 2.920 | 2.920 | 41,871,146 |
| 2024-04-29 | 2.860 | 3.030 | 2.840 | 3.000 | 3.000 | 46,325,395 |
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.