Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.500	11.290	10.380	11.290	8.609	33,723,991
2022-01-28	10.030	10.540	9.900	10.260	7.824	16,684,879
2022-01-27	10.870	10.900	9.950	10.000	7.626	25,147,647
2022-01-26	10.470	11.090	10.470	10.810	8.243	16,747,437
2022-01-25	11.440	11.490	10.550	10.560	8.053	22,519,968
2022-01-24	11.480	11.640	11.350	11.450	8.732	11,596,913
2022-01-21	11.780	11.920	11.470	11.500	8.770	15,348,989
2022-01-20	11.610	12.120	11.510	11.780	8.983	28,247,350
2022-01-19	11.020	12.150	11.000	11.700	8.922	50,135,601
2022-01-18	10.810	11.180	10.610	11.100	8.465	27,463,826
2022-01-17	10.850	11.040	10.780	10.890	8.304	13,102,259
2022-01-14	11.360	11.370	10.910	10.950	8.350	19,427,538
2022-01-13	11.450	11.500	11.280	11.300	8.617	16,042,598
2022-01-12	11.640	11.760	11.250	11.450	8.732	29,999,635
2022-01-11	11.920	12.010	11.660	11.680	8.907	22,499,607
2022-01-10	11.900	12.200	11.700	11.920	9.090	24,387,883
2022-01-07	12.000	12.660	11.910	11.960	9.120	52,541,401
2022-01-06	11.030	12.060	11.030	11.880	9.059	55,725,560
2022-01-05	11.090	11.320	11.010	11.140	8.495	12,963,041
2022-01-04	11.180	11.180	10.930	11.110	8.472	15,866,617
2021-12-31	11.350	11.350	11.090	11.200	8.541	17,849,000
2021-12-30	11.010	11.360	10.730	11.250	8.579	35,693,174
2021-12-29	10.920	11.100	10.830	11.070	8.442	21,694,812
2021-12-28	10.830	10.980	10.690	10.940	8.343	15,739,366
2021-12-27	10.360	11.120	10.360	10.940	8.343	32,319,326
2021-12-24	10.600	10.600	10.320	10.350	7.893	11,489,595
2021-12-23	10.180	10.590	10.070	10.570	8.060	18,715,554
2021-12-22	10.300	10.360	10.110	10.160	7.748	7,242,357
2021-12-21	10.240	10.320	10.100	10.290	7.847	10,290,319
2021-12-20	10.070	10.320	10.050	10.240	7.809	11,171,134
2021-12-17	10.560	10.650	10.200	10.250	7.816	13,773,936
2021-12-16	10.530	10.590	10.400	10.560	8.053	7,562,750
2021-12-15	10.550	10.670	10.460	10.510	8.015	9,845,810
2021-12-14	10.650	10.780	10.530	10.600	8.083	11,412,308
2021-12-13	10.790	11.200	10.660	10.700	8.160	26,254,541
2021-12-10	10.720	10.790	10.500	10.700	8.160	16,260,764
2021-12-09	10.900	11.000	10.700	10.780	8.221	14,881,326
2021-12-08	10.670	10.900	10.520	10.800	8.236	20,262,386
2021-12-07	10.280	10.990	10.280	10.760	8.205	39,496,064
2021-12-06	10.410	10.640	10.160	10.180	7.763	17,853,413
2021-12-03	10.510	10.600	10.310	10.450	7.969	17,421,722
2021-12-02	10.230	10.880	10.150	10.560	8.053	41,259,207
2021-12-01	10.200	10.240	10.110	10.220	7.794	7,829,881
2021-11-30	10.200	10.430	10.090	10.150	7.740	12,209,771
2021-11-29	10.170	10.280	9.990	10.200	7.778	11,531,533
2021-11-26	10.400	10.500	10.300	10.370	7.908	13,027,983
2021-11-25	10.280	10.650	10.210	10.390	7.923	22,052,830
2021-11-24	10.250	10.350	10.070	10.290	7.847	21,415,323
2021-11-23	9.660	10.530	9.610	10.290	7.847	39,235,034
2021-11-22	9.740	9.760	9.570	9.690	7.389	13,054,626
2021-11-19	9.660	9.780	9.510	9.710	7.405	14,257,509
2021-11-18	9.800	9.990	9.600	9.600	7.321	20,361,239
2021-11-17	10.010	10.020	9.810	9.860	7.519	14,908,437
2021-11-16	9.830	10.210	9.760	10.030	7.649	29,840,630
2021-11-15	9.700	9.960	9.610	9.850	7.511	22,335,235
2021-11-12	9.850	9.930	9.560	9.750	7.435	41,462,268
2021-11-11	8.880	9.760	8.860	9.760	7.443	41,959,672
2021-11-10	8.690	8.870	8.560	8.870	6.764	14,284,409
2021-11-09	8.900	9.050	8.730	8.770	6.612	11,406,245
2021-11-08	9.150	9.150	8.790	8.910	6.717	9,766,068

← NewerPage 20 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.