Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.080 | 3.130 | 3.010 | 3.060 | 3.060 | 15,058,810 |
| 2024-01-22 | 3.300 | 3.310 | 3.060 | 3.080 | 3.080 | 18,625,832 |
| 2024-01-19 | 3.330 | 3.380 | 3.290 | 3.300 | 3.300 | 10,935,007 |
| 2024-01-18 | 3.360 | 3.380 | 3.230 | 3.330 | 3.330 | 13,992,506 |
| 2024-01-17 | 3.540 | 3.540 | 3.380 | 3.390 | 3.390 | 8,445,691 |
| 2024-01-16 | 3.550 | 3.580 | 3.460 | 3.510 | 3.510 | 10,818,540 |
| 2024-01-15 | 3.580 | 3.590 | 3.500 | 3.550 | 3.550 | 7,992,920 |
| 2024-01-12 | 3.600 | 3.650 | 3.560 | 3.590 | 3.590 | 8,628,226 |
| 2024-01-11 | 3.550 | 3.630 | 3.530 | 3.610 | 3.610 | 10,196,285 |
| 2024-01-10 | 3.560 | 3.600 | 3.480 | 3.570 | 3.570 | 10,792,510 |
| 2024-01-09 | 3.540 | 3.590 | 3.510 | 3.560 | 3.560 | 11,185,760 |
| 2024-01-08 | 3.600 | 3.620 | 3.520 | 3.520 | 3.520 | 12,749,099 |
| 2024-01-05 | 3.680 | 3.710 | 3.600 | 3.620 | 3.620 | 9,618,152 |
| 2024-01-04 | 3.680 | 3.710 | 3.640 | 3.670 | 3.670 | 8,170,476 |
| 2024-01-03 | 3.740 | 3.770 | 3.680 | 3.710 | 3.710 | 9,492,413 |
| 2024-01-02 | 3.750 | 3.790 | 3.730 | 3.760 | 3.760 | 8,925,430 |
| 2023-12-29 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 6,527,090 |
| 2023-12-28 | 3.640 | 3.780 | 3.600 | 3.760 | 3.760 | 12,288,483 |
| 2023-12-27 | 3.700 | 3.720 | 3.640 | 3.660 | 3.660 | 9,782,880 |
| 2023-12-26 | 3.770 | 3.830 | 3.690 | 3.710 | 3.710 | 13,070,780 |
| 2023-12-25 | 3.910 | 3.960 | 3.730 | 3.790 | 3.790 | 17,516,765 |
| 2023-12-22 | 3.760 | 3.800 | 3.710 | 3.760 | 3.760 | 8,546,770 |
| 2023-12-21 | 3.730 | 3.780 | 3.680 | 3.760 | 3.760 | 12,656,832 |
| 2023-12-20 | 3.810 | 3.840 | 3.730 | 3.770 | 3.770 | 9,087,612 |
| 2023-12-19 | 3.840 | 3.850 | 3.760 | 3.800 | 3.800 | 10,541,718 |
| 2023-12-18 | 3.930 | 3.950 | 3.830 | 3.850 | 3.850 | 9,275,620 |
| 2023-12-15 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 5,918,998 |
| 2023-12-14 | 3.980 | 4.010 | 3.930 | 3.950 | 3.950 | 5,692,003 |
| 2023-12-13 | 4.000 | 4.030 | 3.970 | 3.980 | 3.980 | 6,516,600 |
| 2023-12-12 | 3.950 | 4.020 | 3.930 | 4.010 | 4.010 | 7,462,244 |
| 2023-12-11 | 3.910 | 3.990 | 3.870 | 3.960 | 3.960 | 10,984,618 |
| 2023-12-08 | 4.060 | 4.080 | 3.950 | 3.950 | 3.950 | 9,758,071 |
| 2023-12-07 | 4.040 | 4.070 | 4.020 | 4.050 | 4.050 | 6,364,711 |
| 2023-12-06 | 4.010 | 4.090 | 4.000 | 4.050 | 4.050 | 8,298,334 |
| 2023-12-05 | 4.110 | 4.110 | 4.020 | 4.020 | 4.020 | 7,974,790 |
| 2023-12-04 | 4.130 | 4.160 | 4.080 | 4.100 | 4.100 | 6,684,566 |
| 2023-12-01 | 4.150 | 4.180 | 4.090 | 4.150 | 4.150 | 6,097,806 |
| 2023-11-30 | 4.150 | 4.170 | 4.090 | 4.110 | 4.110 | 5,650,280 |
| 2023-11-29 | 4.150 | 4.200 | 4.140 | 4.150 | 4.150 | 6,256,710 |
| 2023-11-28 | 4.150 | 4.200 | 4.100 | 4.180 | 4.180 | 7,240,548 |
| 2023-11-27 | 4.190 | 4.190 | 4.080 | 4.150 | 4.150 | 11,726,108 |
| 2023-11-24 | 4.220 | 4.270 | 4.160 | 4.190 | 4.190 | 7,098,370 |
| 2023-11-23 | 4.200 | 4.270 | 4.150 | 4.250 | 4.250 | 7,457,825 |
| 2023-11-22 | 4.240 | 4.280 | 4.190 | 4.190 | 4.190 | 7,619,939 |
| 2023-11-21 | 4.240 | 4.300 | 4.230 | 4.240 | 4.240 | 6,560,550 |
| 2023-11-20 | 4.170 | 4.260 | 4.160 | 4.250 | 4.250 | 7,722,988 |
| 2023-11-17 | 4.160 | 4.190 | 4.140 | 4.180 | 4.180 | 4,623,393 |
| 2023-11-16 | 4.190 | 4.210 | 4.150 | 4.160 | 4.160 | 5,944,613 |
| 2023-11-15 | 4.210 | 4.250 | 4.180 | 4.200 | 4.200 | 7,964,110 |
| 2023-11-14 | 4.190 | 4.220 | 4.170 | 4.200 | 4.200 | 6,738,938 |
| 2023-11-13 | 4.190 | 4.220 | 4.140 | 4.190 | 4.190 | 7,457,500 |
| 2023-11-10 | 4.180 | 4.240 | 4.120 | 4.190 | 4.190 | 7,937,519 |
| 2023-11-09 | 4.140 | 4.170 | 4.120 | 4.160 | 4.160 | 5,744,741 |
| 2023-11-08 | 4.140 | 4.160 | 4.110 | 4.150 | 4.150 | 6,022,613 |
| 2023-11-07 | 4.170 | 4.170 | 4.110 | 4.150 | 4.150 | 8,151,039 |
| 2023-11-06 | 4.100 | 4.160 | 4.070 | 4.150 | 4.150 | 8,712,530 |
| 2023-11-03 | 4.030 | 4.100 | 4.020 | 4.060 | 4.060 | 6,922,260 |
| 2023-11-02 | 4.050 | 4.090 | 4.020 | 4.030 | 4.030 | 5,774,938 |
| 2023-11-01 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 4,822,890 |
| 2023-10-31 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 6,687,886 |
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.