Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.170 | 9.380 | 9.080 | 9.090 | 6.853 | 11,120,720 |
| 2021-11-04 | 9.150 | 9.220 | 9.080 | 9.160 | 6.906 | 6,684,834 |
| 2021-11-03 | 9.260 | 9.360 | 9.020 | 9.140 | 6.891 | 11,074,194 |
| 2021-11-02 | 9.150 | 9.400 | 9.080 | 9.260 | 6.981 | 17,235,445 |
| 2021-11-01 | 8.640 | 9.230 | 8.570 | 9.100 | 6.860 | 17,649,664 |
| 2021-10-29 | 8.620 | 8.680 | 8.470 | 8.620 | 6.499 | 9,718,686 |
| 2021-10-28 | 8.860 | 8.960 | 8.580 | 8.620 | 6.499 | 13,081,305 |
| 2021-10-27 | 9.110 | 9.120 | 8.900 | 8.920 | 6.725 | 6,910,670 |
| 2021-10-26 | 8.980 | 9.350 | 8.970 | 9.150 | 6.898 | 10,594,727 |
| 2021-10-25 | 9.120 | 9.150 | 8.940 | 8.990 | 6.777 | 9,107,623 |
| 2021-10-22 | 9.350 | 9.370 | 9.080 | 9.200 | 6.936 | 11,127,480 |
| 2021-10-21 | 9.580 | 9.600 | 9.280 | 9.330 | 7.034 | 11,248,871 |
| 2021-10-20 | 9.690 | 9.690 | 9.550 | 9.590 | 7.230 | 5,104,885 |
| 2021-10-19 | 9.610 | 9.710 | 9.580 | 9.690 | 7.305 | 4,131,270 |
| 2021-10-18 | 9.720 | 9.730 | 9.550 | 9.610 | 7.245 | 6,284,135 |
| 2021-10-15 | 9.840 | 9.880 | 9.710 | 9.720 | 7.328 | 4,741,685 |
| 2021-10-14 | 9.800 | 9.930 | 9.730 | 9.840 | 7.418 | 4,230,146 |
← NewerPage 21 of 21 · 1,217 trading days
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.