Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.420 | 6.520 | 6.320 | 6.480 | 6.480 | 17,000,320 |
| 2023-02-01 | 6.220 | 6.500 | 6.210 | 6.420 | 6.420 | 17,984,336 |
| 2023-01-31 | 6.220 | 6.260 | 6.160 | 6.220 | 6.220 | 8,858,150 |
| 2023-01-30 | 6.260 | 6.340 | 6.180 | 6.220 | 6.220 | 11,896,172 |
| 2023-01-20 | 6.120 | 6.210 | 6.070 | 6.190 | 6.190 | 9,466,220 |
| 2023-01-19 | 5.960 | 6.100 | 5.910 | 6.100 | 6.100 | 13,844,222 |
| 2023-01-18 | 5.940 | 5.980 | 5.860 | 5.960 | 5.960 | 8,547,712 |
| 2023-01-17 | 5.990 | 6.040 | 5.900 | 5.930 | 5.930 | 9,246,110 |
| 2023-01-16 | 5.890 | 6.030 | 5.830 | 5.980 | 5.980 | 13,962,078 |
| 2023-01-13 | 5.640 | 5.910 | 5.560 | 5.890 | 5.890 | 15,696,751 |
| 2023-01-12 | 5.680 | 5.690 | 5.580 | 5.610 | 5.610 | 6,815,805 |
| 2023-01-11 | 5.780 | 5.800 | 5.620 | 5.640 | 5.640 | 8,229,180 |
| 2023-01-10 | 5.850 | 5.850 | 5.710 | 5.760 | 5.760 | 7,600,925 |
| 2023-01-09 | 5.870 | 5.930 | 5.780 | 5.790 | 5.790 | 8,748,317 |
| 2023-01-06 | 5.960 | 6.000 | 5.850 | 5.880 | 5.880 | 11,472,829 |
| 2023-01-05 | 5.890 | 6.000 | 5.840 | 5.930 | 5.930 | 15,244,079 |
| 2023-01-04 | 5.520 | 6.030 | 5.480 | 5.900 | 5.900 | 26,169,260 |
| 2023-01-03 | 5.430 | 5.590 | 5.380 | 5.510 | 5.510 | 11,005,415 |
| 2022-12-30 | 5.400 | 5.490 | 5.380 | 5.460 | 5.460 | 8,591,415 |
| 2022-12-29 | 5.500 | 5.540 | 5.390 | 5.410 | 5.410 | 10,144,123 |
| 2022-12-28 | 5.640 | 5.650 | 5.450 | 5.510 | 5.510 | 14,519,870 |
| 2022-12-27 | 5.640 | 5.900 | 5.570 | 5.620 | 5.620 | 15,318,135 |
| 2022-12-26 | 5.700 | 5.790 | 5.590 | 5.630 | 5.630 | 13,522,923 |
| 2022-12-23 | 5.860 | 5.890 | 5.680 | 5.720 | 5.720 | 11,390,703 |
| 2022-12-22 | 5.820 | 6.080 | 5.820 | 5.860 | 5.860 | 19,032,057 |
| 2022-12-21 | 5.750 | 5.880 | 5.730 | 5.820 | 5.820 | 9,253,650 |
| 2022-12-20 | 5.920 | 5.990 | 5.800 | 5.830 | 5.830 | 16,922,540 |
| 2022-12-19 | 5.910 | 6.020 | 5.830 | 5.950 | 5.950 | 17,338,590 |
| 2022-12-16 | 5.930 | 6.050 | 5.850 | 5.870 | 5.870 | 12,197,789 |
| 2022-12-15 | 5.960 | 6.040 | 5.840 | 5.900 | 5.900 | 12,701,650 |
| 2022-12-14 | 5.870 | 6.100 | 5.800 | 6.020 | 6.020 | 22,990,721 |
| 2022-12-13 | 5.910 | 5.930 | 5.770 | 5.800 | 5.800 | 16,251,801 |
| 2022-12-12 | 5.920 | 6.040 | 5.860 | 5.960 | 5.960 | 16,674,132 |
| 2022-12-09 | 5.790 | 6.040 | 5.790 | 5.890 | 5.890 | 20,966,041 |
| 2022-12-08 | 5.850 | 5.870 | 5.720 | 5.770 | 5.770 | 13,414,078 |
| 2022-12-07 | 6.060 | 6.110 | 5.780 | 5.820 | 5.820 | 20,565,914 |
| 2022-12-06 | 6.020 | 6.180 | 5.920 | 6.060 | 6.060 | 28,134,089 |
| 2022-12-05 | 5.820 | 6.060 | 5.720 | 6.010 | 6.010 | 27,994,922 |
| 2022-12-02 | 5.960 | 5.980 | 5.740 | 5.780 | 5.780 | 21,605,343 |
| 2022-12-01 | 5.700 | 6.170 | 5.670 | 5.940 | 5.940 | 44,665,446 |
| 2022-11-30 | 5.700 | 5.960 | 5.660 | 5.690 | 5.690 | 61,972,987 |
| 2022-11-29 | 5.320 | 5.720 | 5.320 | 5.720 | 5.720 | 61,613,877 |
| 2022-11-28 | 5.270 | 5.350 | 5.160 | 5.200 | 5.200 | 13,138,000 |
| 2022-11-25 | 5.190 | 5.390 | 5.150 | 5.350 | 5.350 | 17,027,763 |
| 2022-11-24 | 5.210 | 5.250 | 5.150 | 5.170 | 5.170 | 8,138,550 |
| 2022-11-23 | 5.180 | 5.290 | 5.140 | 5.180 | 5.180 | 9,424,258 |
| 2022-11-22 | 5.230 | 5.320 | 5.160 | 5.190 | 5.190 | 10,494,287 |
| 2022-11-21 | 5.230 | 5.270 | 5.150 | 5.240 | 5.240 | 10,138,442 |
| 2022-11-18 | 5.330 | 5.380 | 5.280 | 5.290 | 5.290 | 9,290,191 |
| 2022-11-17 | 5.250 | 5.380 | 5.180 | 5.350 | 5.350 | 14,610,675 |
| 2022-11-16 | 5.390 | 5.390 | 5.200 | 5.220 | 5.220 | 20,497,880 |
| 2022-11-15 | 5.200 | 5.450 | 5.160 | 5.370 | 5.370 | 32,564,210 |
| 2022-11-14 | 5.100 | 5.590 | 5.100 | 5.200 | 5.200 | 55,112,204 |
| 2022-11-11 | 4.800 | 5.190 | 4.780 | 5.100 | 5.100 | 38,504,683 |
| 2022-11-10 | 4.720 | 4.760 | 4.690 | 4.720 | 4.720 | 5,867,490 |
| 2022-11-09 | 4.730 | 4.810 | 4.730 | 4.750 | 4.750 | 7,616,526 |
| 2022-11-08 | 4.770 | 4.850 | 4.700 | 4.740 | 4.740 | 18,195,187 |
| 2022-11-07 | 4.720 | 4.800 | 4.690 | 4.770 | 4.770 | 10,513,259 |
| 2022-11-04 | 4.690 | 4.780 | 4.680 | 4.720 | 4.720 | 11,346,699 |
| 2022-11-03 | 4.680 | 4.700 | 4.630 | 4.680 | 4.680 | 9,366,642 |
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.