Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.150	3.440	3.150	3.290	3.290	58,321,127
2026-07-17	3.280	3.310	3.080	3.130	3.130	29,588,290
2026-07-16	3.280	3.350	3.240	3.280	3.280	24,610,150
2026-07-15	3.310	3.500	3.300	3.320	3.320	28,510,806
2026-07-14	3.430	3.470	3.240	3.370	3.370	40,187,823
2026-07-13	3.820	3.830	3.450	3.450	3.450	55,117,109
2026-07-10	3.870	4.040	3.820	3.830	3.830	42,067,520
2026-07-09	3.580	3.880	3.560	3.870	3.870	57,168,484
2026-07-08	3.680	3.720	3.580	3.600	3.600	19,942,000
2026-07-07	3.750	3.810	3.650	3.670	3.670	25,484,301
2026-07-06	3.700	3.900	3.680	3.750	3.750	40,038,192
2026-07-03	3.660	3.800	3.570	3.710	3.710	33,114,731
2026-07-02	3.740	3.880	3.640	3.650	3.650	40,306,310
2026-07-01	3.730	3.870	3.690	3.760	3.760	34,816,349
2026-06-30	3.820	3.890	3.710	3.740	3.740	35,186,200
2026-06-29	3.980	4.060	3.830	3.850	3.850	52,222,271
2026-06-26	4.050	4.330	3.990	4.060	4.060	56,726,650
2026-06-25	3.980	4.150	3.880	4.110	4.110	45,469,340
2026-06-24	4.120	4.140	3.880	3.980	3.980	36,994,782
2026-06-23	3.970	4.210	3.950	4.140	4.140	45,833,088
2026-06-22	4.140	4.140	3.740	3.990	3.990	78,758,816
2026-06-18	4.230	4.280	4.060	4.140	4.140	36,121,191
2026-06-17	4.130	4.350	4.100	4.210	4.210	50,882,891
2026-06-16	4.120	4.220	3.980	4.120	4.120	39,006,775
2026-06-15	4.220	4.380	4.050	4.090	4.090	42,178,441
2026-06-12	4.160	4.340	4.150	4.210	4.210	36,870,491
2026-06-11	4.230	4.440	4.050	4.130	4.130	38,931,180
2026-06-10	4.180	4.340	3.970	4.280	4.280	58,238,270
2026-06-09	4.310	4.400	4.060	4.190	4.190	51,703,836
2026-06-08	4.260	4.620	4.250	4.310	4.310	60,815,090
2026-06-05	4.290	4.620	4.180	4.380	4.380	65,574,654
2026-06-04	4.340	4.370	4.210	4.250	4.250	33,607,681
2026-06-03	4.450	4.500	4.320	4.350	4.350	25,152,220
2026-06-02	4.580	4.630	4.370	4.450	4.450	32,643,130
2026-06-01	4.630	4.740	4.550	4.600	4.600	31,730,820
2026-05-29	4.860	4.890	4.590	4.670	4.670	41,730,405
2026-05-28	4.750	4.920	4.710	4.870	4.870	35,635,640
2026-05-27	5.020	5.020	4.710	4.790	4.790	43,788,300
2026-05-26	5.060	5.080	4.880	4.990	4.990	45,725,210
2026-05-25	4.920	5.190	4.880	5.070	5.070	62,142,795
2026-05-22	4.850	5.080	4.690	4.920	4.920	69,247,389
2026-05-21	4.830	5.160	4.820	4.920	4.920	65,092,965
2026-05-20	4.970	4.970	4.710	4.840	4.840	58,445,334
2026-05-19	4.870	5.050	4.860	4.970	4.970	39,297,819
2026-05-18	4.950	5.120	4.860	4.900	4.900	73,224,011
2026-05-15	4.900	5.380	4.760	5.030	5.030	141,089,026
2026-05-14	4.860	4.990	4.790	4.890	4.890	53,379,609
2026-05-13	4.800	4.940	4.750	4.860	4.860	43,409,407
2026-05-12	4.830	4.980	4.790	4.820	4.820	51,768,317
2026-05-11	4.800	4.970	4.710	4.880	4.880	95,221,660
2026-05-08	4.300	4.710	4.220	4.710	4.710	68,370,878
2026-05-07	4.220	4.280	4.160	4.280	4.280	30,975,370
2026-05-06	4.190	4.290	4.150	4.220	4.220	30,084,206
2026-04-30	4.040	4.170	4.010	4.160	4.160	22,768,770
2026-04-29	3.990	4.100	3.990	4.050	4.050	20,437,980
2026-04-28	3.900	4.050	3.870	4.000	4.000	30,294,730
2026-04-27	3.930	4.040	3.890	3.910	3.910	37,936,238
2026-04-24	4.080	4.420	3.960	3.980	3.980	56,195,532
2026-04-23	4.150	4.160	4.030	4.080	4.080	21,736,222
2026-04-22	4.190	4.250	4.120	4.170	4.170	20,216,574

← NewerPage 2 of 21 · 1,216 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.