Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.980	7.290	6.980	7.140	5.445	10,037,432
2022-05-06	6.950	7.050	6.850	6.980	5.323	11,198,852
2022-05-05	7.070	7.210	7.020	7.120	5.430	13,671,845
2022-04-29	6.860	7.150	6.830	7.090	5.407	18,058,071
2022-04-28	6.900	6.990	6.710	6.880	5.247	15,552,420
2022-04-27	6.610	7.020	6.600	7.000	5.338	24,949,741
2022-04-26	6.750	6.980	6.530	6.590	5.025	23,418,311
2022-04-25	7.120	7.230	6.650	6.650	5.071	29,321,073
2022-04-22	7.210	7.450	7.120	7.230	5.513	25,224,810
2022-04-21	7.900	7.940	7.390	7.420	5.658	27,677,575
2022-04-20	8.090	8.190	7.900	7.970	6.078	15,821,042
2022-04-19	8.210	8.440	8.010	8.060	6.146	24,272,011
2022-04-18	8.530	8.620	7.980	8.200	6.253	40,364,615
2022-04-15	8.850	9.000	8.700	8.710	6.642	17,308,809
2022-04-14	8.790	9.020	8.730	8.880	6.772	21,308,727
2022-04-13	9.030	9.030	8.760	8.790	6.703	24,892,879
2022-04-12	8.870	9.320	8.680	9.120	6.955	39,300,209
2022-04-11	9.350	9.370	8.920	9.020	6.878	49,863,175
2022-04-08	8.500	9.350	8.500	9.250	7.054	66,600,691
2022-04-07	8.600	8.800	8.450	8.500	6.482	23,260,463
2022-04-06	8.270	8.700	8.250	8.610	6.566	23,490,053
2022-04-01	8.400	8.450	8.240	8.350	6.368	15,859,244
2022-03-31	8.270	8.780	8.240	8.460	6.451	40,359,839
2022-03-30	8.010	8.400	7.960	8.330	6.352	25,117,605
2022-03-29	8.090	8.130	7.910	7.940	6.055	15,198,690
2022-03-28	8.120	8.230	7.870	8.100	6.177	24,273,580
2022-03-25	8.180	8.260	8.110	8.130	6.200	13,644,150
2022-03-24	8.440	8.440	8.170	8.180	6.238	23,044,580
2022-03-23	8.610	8.610	8.420	8.480	6.467	22,593,586
2022-03-22	8.740	8.840	8.460	8.560	6.528	36,578,928
2022-03-21	9.060	9.130	8.650	8.710	6.642	35,464,531
2022-03-18	8.880	9.150	8.810	9.080	6.924	16,632,027
2022-03-17	8.850	9.180	8.670	8.910	6.795	27,921,884
2022-03-16	8.770	8.890	8.380	8.730	6.657	18,436,347
2022-03-15	9.200	9.260	8.630	8.670	6.612	13,981,034
2022-03-14	9.330	9.590	9.230	9.230	7.039	9,250,581
2022-03-11	9.330	9.490	9.060	9.450	7.206	10,308,771
2022-03-10	9.480	9.530	9.300	9.450	7.206	11,084,665
2022-03-09	9.230	9.370	8.880	9.340	7.122	19,647,928
2022-03-08	9.910	9.980	9.110	9.220	7.031	22,510,777
2022-03-07	9.820	10.050	9.760	9.910	7.557	12,428,899
2022-03-04	9.850	9.910	9.700	9.840	7.504	7,944,029
2022-03-03	10.000	10.190	9.880	9.920	7.565	15,161,653
2022-03-02	9.960	10.050	9.900	9.970	7.603	7,179,974
2022-03-01	9.910	10.130	9.910	10.060	7.672	13,541,086
2022-02-28	9.990	10.040	9.660	9.900	7.550	25,918,850
2022-02-25	10.300	10.520	10.200	10.290	7.847	13,080,584
2022-02-24	10.570	10.660	10.080	10.270	7.832	21,707,168
2022-02-23	10.620	10.750	10.580	10.670	8.137	12,147,639
2022-02-22	11.170	11.170	10.540	10.610	8.091	27,736,468
2022-02-21	11.400	11.400	11.000	11.290	8.609	14,849,655
2022-02-18	11.000	11.300	10.870	11.280	8.602	16,037,131
2022-02-17	11.520	11.600	11.100	11.110	8.472	20,693,753
2022-02-16	11.270	11.680	11.270	11.530	8.792	21,049,899
2022-02-15	11.700	11.800	11.120	11.270	8.594	26,642,145
2022-02-14	11.540	11.850	11.300	11.680	8.907	20,756,268
2022-02-11	11.510	12.200	11.490	11.660	8.892	29,656,081
2022-02-10	11.450	11.750	11.370	11.610	8.854	21,754,701
2022-02-09	11.920	11.920	11.320	11.570	8.823	30,297,787
2022-02-08	11.420	11.880	11.300	11.670	8.899	50,667,740

← NewerPage 19 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.