Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.620 | 4.800 | 4.590 | 4.710 | 4.710 | 13,959,650 |
| 2022-11-01 | 4.510 | 4.640 | 4.430 | 4.620 | 4.620 | 14,863,812 |
| 2022-10-31 | 4.590 | 4.610 | 4.460 | 4.510 | 4.510 | 13,214,295 |
| 2022-10-28 | 4.840 | 4.840 | 4.590 | 4.610 | 4.610 | 11,675,936 |
| 2022-10-27 | 4.860 | 4.940 | 4.830 | 4.840 | 4.840 | 6,736,219 |
| 2022-10-26 | 4.870 | 4.950 | 4.830 | 4.880 | 4.880 | 7,034,540 |
| 2022-10-25 | 4.910 | 4.920 | 4.780 | 4.860 | 4.860 | 8,069,717 |
| 2022-10-24 | 5.000 | 5.090 | 4.870 | 4.890 | 4.890 | 6,367,537 |
| 2022-10-21 | 4.990 | 5.080 | 4.960 | 5.010 | 5.010 | 7,140,676 |
| 2022-10-20 | 4.990 | 5.030 | 4.890 | 4.970 | 4.970 | 7,139,692 |
| 2022-10-19 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 4,222,263 |
| 2022-10-18 | 5.070 | 5.090 | 5.020 | 5.040 | 5.040 | 4,468,770 |
| 2022-10-17 | 4.990 | 5.090 | 4.950 | 5.070 | 5.070 | 6,710,065 |
| 2022-10-14 | 4.920 | 5.010 | 4.890 | 4.990 | 4.990 | 6,718,183 |
| 2022-10-13 | 4.940 | 4.950 | 4.850 | 4.880 | 4.880 | 5,988,467 |
| 2022-10-12 | 4.740 | 4.920 | 4.730 | 4.920 | 4.920 | 5,541,954 |
| 2022-10-11 | 4.780 | 4.820 | 4.670 | 4.780 | 4.780 | 4,122,280 |
| 2022-10-10 | 4.800 | 4.850 | 4.710 | 4.780 | 4.780 | 5,564,683 |
| 2022-09-30 | 4.820 | 4.900 | 4.770 | 4.780 | 4.780 | 5,518,610 |
| 2022-09-29 | 4.970 | 5.060 | 4.820 | 4.880 | 4.880 | 6,990,620 |
| 2022-09-28 | 5.120 | 5.130 | 4.940 | 4.960 | 4.960 | 6,764,396 |
| 2022-09-27 | 5.100 | 5.180 | 5.050 | 5.140 | 5.140 | 5,731,013 |
| 2022-09-26 | 5.160 | 5.260 | 5.080 | 5.100 | 5.100 | 8,496,478 |
| 2022-09-23 | 5.240 | 5.280 | 5.120 | 5.150 | 5.150 | 6,616,968 |
| 2022-09-22 | 5.260 | 5.290 | 5.190 | 5.250 | 5.250 | 5,210,800 |
| 2022-09-21 | 5.240 | 5.270 | 5.110 | 5.240 | 5.240 | 6,210,139 |
| 2022-09-20 | 5.320 | 5.350 | 5.180 | 5.200 | 5.200 | 6,166,321 |
| 2022-09-19 | 5.250 | 5.330 | 5.180 | 5.230 | 5.230 | 8,318,207 |
| 2022-09-16 | 5.540 | 5.540 | 5.310 | 5.340 | 5.340 | 10,624,039 |
| 2022-09-15 | 5.550 | 5.610 | 5.490 | 5.510 | 5.510 | 12,176,190 |
| 2022-09-14 | 5.430 | 5.600 | 5.430 | 5.540 | 5.540 | 8,649,778 |
| 2022-09-13 | 5.540 | 5.600 | 5.500 | 5.520 | 5.520 | 6,480,320 |
| 2022-09-09 | 5.470 | 5.550 | 5.450 | 5.510 | 5.510 | 9,194,336 |
| 2022-09-08 | 5.440 | 5.560 | 5.430 | 5.500 | 5.500 | 13,672,032 |
| 2022-09-07 | 5.520 | 5.690 | 5.380 | 5.410 | 5.410 | 16,309,393 |
| 2022-09-06 | 5.190 | 5.510 | 5.180 | 5.500 | 5.500 | 23,945,399 |
| 2022-09-05 | 5.100 | 5.220 | 5.100 | 5.180 | 5.180 | 8,436,690 |
| 2022-09-02 | 5.070 | 5.120 | 5.050 | 5.100 | 5.100 | 4,268,074 |
| 2022-09-01 | 5.100 | 5.170 | 5.060 | 5.070 | 5.070 | 6,363,740 |
| 2022-08-31 | 5.210 | 5.240 | 5.000 | 5.110 | 5.110 | 13,644,265 |
| 2022-08-30 | 5.220 | 5.320 | 5.150 | 5.240 | 5.240 | 7,453,179 |
| 2022-08-29 | 5.180 | 5.240 | 5.090 | 5.220 | 5.220 | 7,769,048 |
| 2022-08-26 | 5.250 | 5.280 | 5.200 | 5.220 | 5.220 | 5,030,259 |
| 2022-08-25 | 5.230 | 5.270 | 5.160 | 5.250 | 5.250 | 6,432,724 |
| 2022-08-24 | 5.420 | 5.420 | 5.220 | 5.220 | 5.220 | 11,592,929 |
| 2022-08-23 | 5.480 | 5.480 | 5.380 | 5.390 | 5.390 | 8,752,520 |
| 2022-08-22 | 5.490 | 5.510 | 5.430 | 5.470 | 5.470 | 6,057,394 |
| 2022-08-19 | 5.580 | 5.590 | 5.490 | 5.500 | 5.500 | 10,477,235 |
| 2022-08-18 | 5.640 | 5.640 | 5.530 | 5.560 | 5.560 | 9,363,360 |
| 2022-08-17 | 5.660 | 5.670 | 5.590 | 5.640 | 5.640 | 6,789,096 |
| 2022-08-16 | 5.620 | 5.670 | 5.580 | 5.630 | 5.630 | 7,871,636 |
| 2022-08-15 | 5.630 | 5.650 | 5.540 | 5.620 | 5.620 | 8,815,470 |
| 2022-08-12 | 5.640 | 5.720 | 5.610 | 5.630 | 5.630 | 8,093,140 |
| 2022-08-11 | 5.530 | 5.650 | 5.520 | 5.640 | 5.640 | 10,537,935 |
| 2022-08-10 | 5.590 | 5.590 | 5.460 | 5.500 | 5.500 | 8,323,247 |
| 2022-08-09 | 5.610 | 5.610 | 5.550 | 5.570 | 5.570 | 5,497,649 |
| 2022-08-08 | 5.600 | 5.640 | 5.520 | 5.630 | 5.630 | 5,743,797 |
| 2022-08-05 | 5.590 | 5.610 | 5.480 | 5.600 | 5.600 | 8,092,745 |
| 2022-08-04 | 5.590 | 5.630 | 5.460 | 5.560 | 5.560 | 9,214,164 |
| 2022-08-03 | 5.620 | 5.780 | 5.520 | 5.550 | 5.550 | 10,766,928 |
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.