Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.890	5.890	5.510	5.650	5.650	17,707,365
2022-08-01	5.930	5.960	5.890	5.910	5.910	8,224,199
2022-07-29	6.000	6.100	5.930	5.950	5.950	10,188,990
2022-07-28	5.970	6.140	5.950	5.990	5.990	11,081,019
2022-07-27	5.980	6.070	5.890	5.950	5.950	9,569,751
2022-07-26	5.990	6.040	5.920	6.010	6.010	9,692,487
2022-07-25	6.100	6.160	5.950	5.990	5.990	9,108,604
2022-07-22	6.100	6.220	6.020	6.110	6.110	9,007,760
2022-07-21	6.170	6.290	6.090	6.100	6.100	10,169,045
2022-07-20	6.160	6.180	6.080	6.170	6.170	6,659,763
2022-07-19	6.160	6.190	6.040	6.120	6.120	7,331,545
2022-07-18	6.090	6.220	6.090	6.140	6.140	8,443,849
2022-07-15	6.070	6.210	5.840	6.080	6.080	16,558,035
2022-07-14	6.460	6.460	6.220	6.250	6.250	15,438,488
2022-07-13	6.230	6.540	6.230	6.470	6.470	18,037,147
2022-07-12	6.200	6.330	6.130	6.200	6.200	12,850,472
2022-07-11	6.220	6.220	6.070	6.130	6.130	8,160,040
2022-07-08	6.230	6.350	6.170	6.230	6.230	9,367,606
2022-07-07	6.270	6.280	6.150	6.190	6.190	9,857,866
2022-07-06	6.360	6.390	6.160	6.220	6.220	13,990,054
2022-07-05	6.520	6.570	6.310	6.360	6.360	14,352,391
2022-07-04	6.790	6.800	6.500	6.560	6.560	17,818,328
2022-07-01	6.480	6.810	6.470	6.660	6.660	28,660,593
2022-06-30	6.210	6.580	6.190	6.480	6.480	34,611,768
2022-06-29	6.080	6.390	6.080	6.220	6.220	30,036,942
2022-06-28	6.100	6.190	6.030	6.140	6.140	11,322,521
2022-06-27	5.910	6.180	5.870	6.110	6.110	24,546,563
2022-06-24	5.850	5.910	5.820	5.880	5.880	10,667,184
2022-06-23	5.750	5.910	5.720	5.900	5.900	8,293,703
2022-06-22	7.740	7.750	7.510	7.510	5.727	16,930,644
2022-06-21	7.750	7.860	7.550	7.710	5.880	12,708,035
2022-06-20	7.730	8.090	7.670	7.710	5.880	38,042,670
2022-06-17	7.720	7.730	7.570	7.680	5.857	10,370,100
2022-06-16	7.720	7.910	7.630	7.710	5.880	14,954,422
2022-06-15	7.550	7.960	7.550	7.760	5.918	31,958,455
2022-06-14	7.440	7.530	7.290	7.520	5.735	16,076,299
2022-06-13	7.380	7.670	7.360	7.490	5.712	18,654,578
2022-06-10	7.260	7.480	7.240	7.420	5.658	10,116,314
2022-06-09	7.500	7.500	7.260	7.320	5.582	11,814,140
2022-06-08	7.480	7.550	7.240	7.520	5.735	15,945,690
2022-06-07	7.530	7.580	7.400	7.480	5.704	10,848,279
2022-06-06	7.550	7.600	7.470	7.510	5.727	12,169,158
2022-06-02	7.440	7.570	7.400	7.540	5.750	8,421,255
2022-06-01	7.530	7.590	7.400	7.440	5.674	9,959,543
2022-05-31	7.520	7.560	7.390	7.530	5.742	9,653,988
2022-05-30	7.560	7.620	7.410	7.500	5.719	10,499,954
2022-05-27	7.730	7.740	7.520	7.570	5.773	16,383,458
2022-05-26	7.390	8.030	7.320	7.740	5.902	32,237,848
2022-05-25	7.190	7.370	7.130	7.310	5.574	10,245,540
2022-05-24	7.520	7.690	7.180	7.190	5.483	16,437,262
2022-05-23	7.610	7.640	7.460	7.520	5.735	11,288,937
2022-05-20	7.630	7.680	7.520	7.620	5.811	11,474,777
2022-05-19	7.440	7.680	7.370	7.590	5.788	16,860,818
2022-05-18	7.330	7.750	7.250	7.550	5.757	23,227,506
2022-05-17	7.340	7.430	7.070	7.330	5.590	17,898,116
2022-05-16	7.750	7.850	7.320	7.370	5.620	22,145,565
2022-05-13	7.130	7.560	7.130	7.520	5.735	26,603,629
2022-05-12	6.980	7.190	6.980	7.130	5.437	11,678,686
2022-05-11	7.180	7.350	7.050	7.090	5.407	15,237,643
2022-05-10	7.000	7.240	6.980	7.210	5.498	12,977,153

← NewerPage 18 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.