Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.750	4.980	4.730	4.880	4.880	17,664,034
2023-07-27	4.760	4.900	4.730	4.760	4.760	15,628,079
2023-07-26	4.780	4.780	4.700	4.760	4.760	10,539,150
2023-07-25	4.660	4.850	4.660	4.770	4.770	20,238,238
2023-07-24	4.680	4.720	4.560	4.600	4.600	12,280,915
2023-07-21	4.640	4.720	4.640	4.670	4.670	9,693,698
2023-07-20	4.720	4.810	4.650	4.670	4.670	16,329,263
2023-07-19	4.670	4.730	4.580	4.700	4.700	21,200,420
2023-07-18	4.510	4.790	4.460	4.660	4.660	35,385,810
2023-07-17	4.380	4.530	4.340	4.510	4.510	18,997,125
2023-07-14	4.480	4.500	4.400	4.410	4.410	7,299,800
2023-07-13	4.380	4.480	4.380	4.460	4.460	10,738,390
2023-07-12	4.480	4.490	4.350	4.360	4.360	10,484,263
2023-07-11	4.420	4.500	4.420	4.490	4.490	8,560,525
2023-07-10	4.460	4.470	4.410	4.420	4.420	6,513,030
2023-07-07	4.450	4.480	4.410	4.440	4.440	5,210,869
2023-07-06	4.470	4.490	4.440	4.460	4.460	6,612,611
2023-07-05	4.560	4.560	4.470	4.480	4.480	7,176,950
2023-07-04	4.560	4.600	4.520	4.560	4.560	8,566,390
2023-07-03	4.520	4.590	4.520	4.580	4.580	9,265,673
2023-06-30	4.480	4.540	4.450	4.520	4.520	7,173,450
2023-06-29	4.430	4.530	4.400	4.480	4.480	8,774,449
2023-06-28	4.470	4.490	4.340	4.440	4.440	7,519,659
2023-06-27	4.310	4.500	4.310	4.480	4.480	9,099,734
2023-06-26	4.460	4.490	4.330	4.340	4.340	9,434,274
2023-06-21	4.410	4.560	4.370	4.450	4.450	12,467,317
2023-06-20	4.460	4.480	4.410	4.420	4.420	5,759,237
2023-06-19	4.530	4.540	4.460	4.460	4.460	7,450,090
2023-06-16	4.530	4.580	4.500	4.520	4.520	10,018,916
2023-06-15	4.410	4.590	4.390	4.540	4.540	15,615,399
2023-06-14	4.400	4.430	4.330	4.420	4.420	8,270,777
2023-06-13	4.390	4.450	4.340	4.370	4.370	7,851,755
2023-06-12	4.300	4.390	4.250	4.380	4.380	11,657,095
2023-06-09	4.420	4.430	4.300	4.320	4.320	9,827,352
2023-06-08	4.360	4.430	4.360	4.400	4.400	7,480,665
2023-06-07	4.450	4.480	4.350	4.370	4.370	13,917,003
2023-06-06	4.530	4.550	4.440	4.440	4.440	11,510,880
2023-06-05	4.680	4.680	4.500	4.530	4.530	12,420,918
2023-06-02	4.530	4.640	4.530	4.640	4.640	9,722,961
2023-06-01	4.510	4.570	4.470	4.530	4.530	7,824,757
2023-05-31	4.590	4.600	4.500	4.510	4.510	8,530,110
2023-05-30	4.570	4.630	4.520	4.600	4.600	6,861,570
2023-05-29	4.630	4.650	4.540	4.550	4.550	8,210,776
2023-05-26	4.650	4.660	4.550	4.620	4.620	8,995,710
2023-05-25	4.690	4.710	4.590	4.630	4.630	12,599,770
2023-05-24	4.700	4.730	4.640	4.680	4.680	6,115,523
2023-05-23	4.790	4.810	4.700	4.700	4.700	8,207,300
2023-05-22	4.760	4.800	4.720	4.780	4.780	9,527,649
2023-05-19	4.810	4.850	4.760	4.780	4.780	8,712,047
2023-05-18	4.830	4.850	4.790	4.830	4.830	7,009,200
2023-05-17	4.730	4.860	4.720	4.820	4.820	10,119,460
2023-05-16	4.850	4.860	4.730	4.760	4.760	9,617,560
2023-05-15	4.790	4.870	4.760	4.860	4.860	9,783,880
2023-05-12	4.890	4.910	4.780	4.800	4.800	16,134,738
2023-05-11	4.910	4.950	4.880	4.890	4.890	10,831,319
2023-05-10	4.890	4.990	4.870	4.910	4.910	15,833,525
2023-05-09	4.960	5.050	4.880	4.900	4.900	14,403,418
2023-05-08	4.940	5.040	4.920	4.960	4.960	11,219,043
2023-05-05	4.970	4.990	4.850	4.910	4.910	13,678,440
2023-05-04	5.030	5.030	4.920	4.940	4.940	11,473,180

← NewerPage 14 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.