Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.940	5.070	4.940	5.060	5.060	11,127,136
2023-04-27	5.020	5.030	4.920	4.940	4.940	11,116,529
2023-04-26	4.950	5.020	4.890	5.000	5.000	14,756,471
2023-04-25	5.100	5.110	4.800	4.930	4.930	24,009,721
2023-04-24	5.220	5.250	5.010	5.090	5.090	20,800,319
2023-04-21	5.410	5.430	5.240	5.260	5.260	12,767,855
2023-04-20	5.560	5.560	5.390	5.440	5.440	13,620,782
2023-04-19	5.630	5.660	5.520	5.530	5.530	15,554,403
2023-04-18	6.000	6.080	5.570	5.610	5.610	35,347,027
2023-04-17	6.020	6.250	5.970	6.150	6.150	25,160,510
2023-04-14	5.770	5.950	5.740	5.940	5.940	10,800,890
2023-04-13	5.860	5.890	5.760	5.800	5.800	7,615,479
2023-04-12	5.830	5.970	5.800	5.870	5.870	9,574,653
2023-04-11	5.860	5.880	5.700	5.820	5.820	16,146,302
2023-04-10	5.950	5.960	5.820	5.860	5.860	11,683,645
2023-04-07	6.010	6.020	5.970	5.970	5.970	8,861,270
2023-04-06	6.080	6.080	5.880	5.980	5.980	11,323,718
2023-04-04	6.120	6.180	6.020	6.080	6.080	8,581,254
2023-04-03	6.040	6.190	6.040	6.130	6.130	15,027,698
2023-03-31	5.980	6.150	5.970	6.040	6.040	13,988,070
2023-03-30	5.920	6.040	5.880	5.980	5.980	12,748,962
2023-03-29	5.890	5.950	5.840	5.900	5.900	9,067,250
2023-03-28	5.990	6.050	5.900	5.920	5.920	8,706,280
2023-03-27	6.080	6.100	5.890	6.010	6.010	18,470,600
2023-03-24	6.200	6.250	5.980	6.070	6.070	21,189,867
2023-03-23	6.390	6.390	6.180	6.210	6.210	22,361,380
2023-03-22	6.310	6.420	6.300	6.360	6.360	9,761,990
2023-03-21	6.290	6.370	6.260	6.310	6.310	9,157,512
2023-03-20	6.440	6.450	6.280	6.310	6.310	15,802,760
2023-03-17	6.300	6.500	6.250	6.450	6.450	21,869,212
2023-03-16	6.720	6.720	6.240	6.250	6.250	22,889,889
2023-03-15	6.290	6.480	6.280	6.340	6.340	14,323,045
2023-03-14	6.460	6.510	6.240	6.280	6.280	16,453,429
2023-03-13	6.430	6.580	6.350	6.520	6.520	11,004,350
2023-03-10	6.540	6.620	6.380	6.430	6.430	18,019,468
2023-03-09	6.810	6.850	6.550	6.590	6.590	19,629,250
2023-03-08	6.720	6.800	6.710	6.790	6.790	11,782,340
2023-03-07	6.820	6.900	6.690	6.720	6.720	15,232,648
2023-03-06	7.090	7.090	6.780	6.890	6.890	32,068,763
2023-03-03	7.320	7.340	7.090	7.110	7.110	16,696,740
2023-03-02	7.360	7.540	7.190	7.290	7.290	21,217,214
2023-03-01	7.170	7.470	7.090	7.430	7.430	29,884,821
2023-02-28	7.010	7.140	6.980	7.100	7.100	14,623,396
2023-02-27	7.040	7.260	6.990	7.060	7.060	27,359,970
2023-02-24	7.230	7.240	7.000	7.080	7.080	21,172,471
2023-02-23	7.440	7.550	7.170	7.210	7.210	36,054,352
2023-02-22	7.140	7.640	7.060	7.420	7.420	56,753,123
2023-02-21	7.010	7.350	6.840	7.070	7.070	56,010,374
2023-02-20	6.260	6.910	6.260	6.880	6.880	54,131,909
2023-02-17	6.290	6.390	6.260	6.300	6.300	11,681,810
2023-02-16	6.500	6.520	6.230	6.290	6.290	15,141,219
2023-02-15	6.620	6.700	6.460	6.490	6.490	13,777,757
2023-02-14	6.670	6.790	6.550	6.620	6.620	23,925,424
2023-02-13	6.200	6.800	6.200	6.670	6.670	46,815,521
2023-02-10	6.220	6.250	6.130	6.200	6.200	5,862,310
2023-02-09	6.120	6.250	6.120	6.230	6.230	7,034,830
2023-02-08	6.300	6.360	6.120	6.170	6.170	11,088,617
2023-02-07	6.340	6.360	6.230	6.320	6.320	6,204,107
2023-02-06	6.360	6.420	6.250	6.280	6.280	9,963,530
2023-02-03	6.470	6.500	6.340	6.400	6.400	11,805,963

← NewerPage 15 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.