Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.040	4.100	4.000	4.080	4.080	8,659,590
2023-10-27	3.970	4.050	3.950	4.030	4.030	10,618,440
2023-10-26	4.020	4.080	3.990	4.050	4.050	10,156,113
2023-10-25	4.080	4.260	4.080	4.090	4.090	18,425,160
2023-10-24	3.880	3.970	3.860	3.950	3.950	8,100,817
2023-10-23	3.980	3.990	3.860	3.880	3.880	9,310,309
2023-10-20	3.960	4.030	3.950	3.980	3.980	7,941,695
2023-10-19	3.990	4.040	3.960	3.980	3.980	9,772,988
2023-10-18	4.090	4.090	3.990	4.000	4.000	13,114,120
2023-10-17	4.120	4.130	4.040	4.090	4.090	11,341,879
2023-10-16	4.200	4.220	4.100	4.120	4.120	10,316,895
2023-10-13	4.260	4.260	4.180	4.200	4.200	7,488,927
2023-10-12	4.250	4.280	4.220	4.260	4.260	9,046,616
2023-10-11	4.310	4.320	4.230	4.230	4.230	11,206,680
2023-10-10	4.370	4.400	4.290	4.300	4.300	11,824,900
2023-10-09	4.550	4.570	4.310	4.370	4.370	18,444,459
2023-09-28	4.680	4.680	4.550	4.580	4.580	16,068,360
2023-09-27	4.580	4.730	4.550	4.660	4.660	19,219,948
2023-09-26	4.560	4.620	4.540	4.540	4.540	8,382,058
2023-09-25	4.640	4.640	4.520	4.570	4.570	14,333,688
2023-09-22	4.640	4.670	4.580	4.640	4.640	12,141,040
2023-09-21	4.660	4.780	4.610	4.660	4.660	13,818,846
2023-09-20	4.630	4.660	4.600	4.640	4.640	7,320,633
2023-09-19	4.630	4.670	4.570	4.630	4.630	7,919,639
2023-09-18	4.680	4.680	4.590	4.630	4.630	9,185,884
2023-09-15	4.650	4.700	4.610	4.670	4.670	9,131,358
2023-09-14	4.730	4.740	4.620	4.650	4.650	11,762,020
2023-09-13	4.780	4.810	4.680	4.740	4.740	12,500,470
2023-09-12	4.780	4.830	4.710	4.790	4.790	12,946,503
2023-09-11	4.850	4.860	4.670	4.760	4.760	17,746,932
2023-09-08	4.830	4.850	4.740	4.830	4.830	17,027,944
2023-09-07	4.910	4.990	4.800	4.800	4.800	26,268,548
2023-09-06	4.870	4.950	4.800	4.900	4.900	33,417,411
2023-09-05	5.010	5.030	4.830	4.870	4.870	47,255,064
2023-09-04	4.640	5.060	4.640	5.060	5.060	42,865,470
2023-09-01	4.450	4.710	4.450	4.600	4.600	21,143,914
2023-08-31	4.580	4.690	4.460	4.460	4.460	13,451,540
2023-08-30	4.550	4.670	4.540	4.590	4.590	13,329,120
2023-08-29	4.550	4.620	4.520	4.550	4.550	8,763,030
2023-08-28	4.650	4.720	4.560	4.560	4.560	13,660,713
2023-08-25	4.480	4.570	4.420	4.440	4.440	7,019,141
2023-08-24	4.510	4.570	4.470	4.520	4.520	9,312,570
2023-08-23	4.600	4.610	4.500	4.510	4.510	5,860,021
2023-08-22	4.610	4.640	4.470	4.590	4.590	9,461,481
2023-08-21	4.630	4.690	4.590	4.600	4.600	8,311,045
2023-08-18	4.780	4.780	4.630	4.630	4.630	10,392,358
2023-08-17	4.670	4.760	4.610	4.750	4.750	6,743,336
2023-08-16	4.690	4.760	4.640	4.700	4.700	6,187,897
2023-08-15	4.740	4.750	4.650	4.700	4.700	6,887,889
2023-08-14	4.680	4.830	4.600	4.760	4.760	11,799,318
2023-08-11	4.820	4.850	4.680	4.690	4.690	8,368,180
2023-08-10	4.810	4.850	4.790	4.820	4.820	6,439,760
2023-08-09	4.820	4.860	4.790	4.820	4.820	7,162,620
2023-08-08	4.920	4.930	4.810	4.850	4.850	8,611,141
2023-08-07	4.960	4.980	4.870	4.930	4.930	9,072,660
2023-08-04	5.050	5.100	4.950	4.990	4.990	17,291,469
2023-08-03	5.040	5.070	4.950	4.990	4.990	15,312,855
2023-08-02	5.000	5.130	5.000	5.070	5.070	11,651,034
2023-08-01	5.020	5.120	4.950	5.040	5.040	16,008,914
2023-07-31	5.010	5.040	4.940	5.020	5.020	22,357,050

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.