Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.850 | 2.890 | 2.780 | 2.870 | 2.870 | 41,019,596 |
| 2024-04-25 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 42,895,490 |
| 2024-04-24 | 2.900 | 3.040 | 2.850 | 2.960 | 2.960 | 63,062,929 |
| 2024-04-23 | 2.950 | 3.110 | 2.950 | 3.010 | 3.010 | 48,758,093 |
| 2024-04-22 | 3.150 | 3.160 | 2.980 | 2.990 | 2.990 | 69,784,669 |
| 2024-04-19 | 3.400 | 3.520 | 3.190 | 3.210 | 3.210 | 97,424,094 |
| 2024-04-18 | 3.530 | 3.750 | 3.510 | 3.520 | 3.520 | 146,727,109 |
| 2024-04-17 | 3.440 | 4.090 | 3.440 | 3.900 | 3.900 | 194,084,650 |
| 2024-04-16 | 4.510 | 4.510 | 3.820 | 3.820 | 3.820 | 201,295,010 |
| 2024-04-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 16,430,170 |
| 2024-04-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 14,494,394 |
| 2024-04-11 | 3.260 | 3.500 | 3.190 | 3.500 | 3.500 | 76,528,112 |
| 2024-04-10 | 2.920 | 3.180 | 2.920 | 3.180 | 3.180 | 23,792,426 |
| 2024-04-09 | 2.900 | 2.960 | 2.880 | 2.890 | 2.890 | 21,389,810 |
| 2024-04-08 | 3.000 | 3.020 | 2.880 | 2.900 | 2.900 | 34,493,952 |
| 2024-04-03 | 3.120 | 3.140 | 3.020 | 3.040 | 3.040 | 31,908,649 |
| 2024-04-02 | 3.170 | 3.260 | 3.110 | 3.140 | 3.140 | 48,530,906 |
| 2024-04-01 | 3.130 | 3.220 | 3.100 | 3.160 | 3.160 | 47,382,934 |
| 2024-03-29 | 3.100 | 3.290 | 2.940 | 3.210 | 3.210 | 61,875,148 |
| 2024-03-28 | 2.960 | 3.110 | 2.960 | 3.090 | 3.090 | 64,305,703 |
| 2024-03-27 | 3.320 | 3.380 | 3.060 | 3.060 | 3.060 | 115,792,972 |
| 2024-03-26 | 3.310 | 3.400 | 3.230 | 3.400 | 3.400 | 61,467,897 |
| 2024-03-25 | 2.800 | 3.090 | 2.790 | 3.090 | 3.090 | 24,814,430 |
| 2024-03-22 | 2.860 | 2.880 | 2.790 | 2.810 | 2.810 | 17,846,180 |
| 2024-03-21 | 2.880 | 2.930 | 2.820 | 2.870 | 2.870 | 19,529,332 |
| 2024-03-20 | 2.810 | 2.890 | 2.810 | 2.880 | 2.880 | 25,711,148 |
| 2024-03-19 | 2.860 | 2.890 | 2.810 | 2.820 | 2.820 | 22,835,049 |
| 2024-03-18 | 2.780 | 2.910 | 2.770 | 2.890 | 2.890 | 38,055,807 |
| 2024-03-15 | 2.710 | 2.790 | 2.690 | 2.790 | 2.790 | 24,501,208 |
| 2024-03-14 | 2.720 | 2.800 | 2.680 | 2.730 | 2.730 | 27,871,918 |
| 2024-03-13 | 2.810 | 2.840 | 2.690 | 2.710 | 2.710 | 33,201,000 |
| 2024-03-12 | 2.970 | 2.970 | 2.740 | 2.800 | 2.800 | 63,721,871 |
| 2024-03-11 | 2.530 | 2.780 | 2.530 | 2.780 | 2.780 | 16,939,330 |
| 2024-03-08 | 2.580 | 2.600 | 2.510 | 2.530 | 2.530 | 13,506,300 |
| 2024-03-07 | 2.590 | 2.680 | 2.560 | 2.580 | 2.580 | 19,083,547 |
| 2024-03-06 | 2.520 | 2.600 | 2.510 | 2.570 | 2.570 | 17,672,490 |
| 2024-03-05 | 2.620 | 2.630 | 2.490 | 2.510 | 2.510 | 20,601,170 |
| 2024-03-04 | 2.710 | 2.730 | 2.560 | 2.630 | 2.630 | 22,226,231 |
| 2024-03-01 | 2.690 | 2.720 | 2.640 | 2.690 | 2.690 | 20,300,646 |
| 2024-02-29 | 2.530 | 2.680 | 2.510 | 2.670 | 2.670 | 27,679,390 |
| 2024-02-28 | 2.830 | 2.910 | 2.550 | 2.570 | 2.570 | 41,262,231 |
| 2024-02-27 | 2.760 | 2.850 | 2.720 | 2.820 | 2.820 | 29,481,123 |
| 2024-02-26 | 2.700 | 2.900 | 2.700 | 2.820 | 2.820 | 35,712,110 |
| 2024-02-23 | 2.550 | 2.710 | 2.550 | 2.700 | 2.700 | 25,222,630 |
| 2024-02-22 | 2.480 | 2.580 | 2.470 | 2.550 | 2.550 | 16,785,731 |
| 2024-02-21 | 2.360 | 2.570 | 2.350 | 2.490 | 2.490 | 24,931,679 |
| 2024-02-20 | 2.300 | 2.400 | 2.260 | 2.380 | 2.380 | 22,654,864 |
| 2024-02-19 | 2.380 | 2.380 | 2.230 | 2.300 | 2.300 | 35,514,653 |
| 2024-02-08 | 1.980 | 2.200 | 1.930 | 2.200 | 2.200 | 42,235,864 |
| 2024-02-07 | 2.230 | 2.250 | 1.970 | 2.000 | 2.000 | 49,285,329 |
| 2024-02-06 | 2.210 | 2.320 | 2.150 | 2.190 | 2.190 | 47,587,331 |
| 2024-02-05 | 2.630 | 2.670 | 2.390 | 2.390 | 2.390 | 22,213,975 |
| 2024-02-02 | 2.780 | 2.890 | 2.560 | 2.660 | 2.660 | 24,067,070 |
| 2024-02-01 | 2.920 | 2.920 | 2.750 | 2.780 | 2.780 | 33,568,744 |
| 2024-01-31 | 3.080 | 3.120 | 2.910 | 2.920 | 2.920 | 18,533,795 |
| 2024-01-30 | 3.210 | 3.250 | 3.100 | 3.120 | 3.120 | 13,893,380 |
| 2024-01-29 | 3.390 | 3.400 | 3.190 | 3.200 | 3.200 | 15,106,240 |
| 2024-01-26 | 3.290 | 3.400 | 3.290 | 3.370 | 3.370 | 13,226,566 |
| 2024-01-25 | 3.190 | 3.340 | 3.160 | 3.330 | 3.330 | 14,934,706 |
| 2024-01-24 | 3.090 | 3.200 | 3.000 | 3.190 | 3.190 | 17,652,636 |
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.