Shaanxi Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.250	4.260	4.150	4.190	4.190	18,385,280
2026-04-20	4.310	4.320	4.170	4.260	4.260	27,367,540
2026-04-17	4.260	4.360	4.200	4.310	4.310	23,499,080
2026-04-16	4.230	4.310	4.200	4.260	4.260	20,807,270
2026-04-15	4.320	4.350	4.180	4.210	4.210	21,066,355
2026-04-14	4.240	4.390	4.210	4.310	4.310	30,629,317
2026-04-13	4.080	4.280	4.070	4.250	4.250	34,620,470
2026-04-10	4.120	4.190	4.070	4.120	4.120	34,970,450
2026-04-09	4.220	4.310	4.090	4.120	4.120	71,477,354
2026-04-08	3.910	4.160	3.880	4.160	4.160	33,378,018
2026-04-07	3.700	3.800	3.670	3.780	3.780	12,960,755
2026-04-03	3.800	3.840	3.680	3.690	3.690	18,821,880
2026-04-02	3.920	3.930	3.770	3.790	3.790	18,956,095
2026-04-01	4.040	4.050	3.870	3.930	3.930	26,588,273
2026-03-31	4.050	4.100	3.960	3.970	3.970	27,407,380
2026-03-30	4.000	4.080	3.890	4.060	4.060	26,197,640
2026-03-27	3.910	4.080	3.880	4.040	4.040	21,266,320
2026-03-26	4.020	4.040	3.920	3.940	3.940	23,498,780
2026-03-25	3.960	4.030	3.910	4.020	4.020	23,510,210
2026-03-24	3.850	3.930	3.760	3.920	3.920	27,755,860
2026-03-23	3.810	3.890	3.710	3.780	3.780	39,988,603
2026-03-20	3.980	4.080	3.880	3.890	3.890	34,333,100
2026-03-19	4.200	4.210	3.920	3.930	3.930	54,328,160
2026-03-18	4.410	4.410	4.210	4.270	4.270	37,426,430
2026-03-17	4.520	4.610	4.370	4.370	4.370	39,463,589
2026-03-16	4.440	4.730	4.340	4.480	4.480	56,061,448
2026-03-13	4.570	4.870	4.400	4.420	4.420	73,406,937
2026-03-12	4.570	4.680	4.480	4.520	4.520	30,706,566
2026-03-11	4.720	4.750	4.510	4.560	4.560	42,328,890
2026-03-10	4.750	4.870	4.620	4.680	4.680	37,269,967
2026-03-09	4.670	4.680	4.510	4.670	4.670	38,064,620
2026-03-06	4.730	4.770	4.690	4.740	4.740	27,088,823
2026-03-05	4.780	4.840	4.690	4.770	4.770	27,502,520
2026-03-04	4.730	4.840	4.680	4.750	4.750	35,139,960
2026-03-03	5.100	5.130	4.690	4.730	4.730	56,960,359
2026-03-02	4.900	5.100	4.840	5.050	5.050	70,962,978
2026-02-27	5.150	5.220	5.010	5.050	5.050	78,995,488
2026-02-26	5.190	5.310	5.110	5.150	5.150	95,429,028
2026-02-25	4.740	5.270	4.680	5.200	5.200	153,947,564
2026-02-24	4.590	4.860	4.530	4.790	4.790	126,663,431
2026-02-13	4.250	4.590	4.250	4.590	4.590	142,894,616
2026-02-12	4.330	4.360	4.160	4.170	4.170	36,091,123
2026-02-11	4.300	4.410	4.240	4.320	4.320	48,766,850
2026-02-10	4.380	4.380	4.250	4.290	4.290	32,598,030
2026-02-09	4.460	4.510	4.350	4.380	4.380	40,891,410
2026-02-06	4.480	4.510	4.370	4.440	4.440	43,467,252
2026-02-05	4.540	4.620	4.480	4.480	4.480	49,254,291
2026-02-04	4.520	4.640	4.400	4.560	4.560	107,364,349
2026-02-03	4.200	4.530	4.160	4.530	4.530	128,301,533
2026-02-02	4.050	4.270	4.040	4.120	4.120	66,006,874
2026-01-30	4.080	4.140	3.970	3.980	3.980	33,273,008
2026-01-29	3.910	4.200	3.880	4.080	4.080	60,495,388
2026-01-28	3.840	3.970	3.820	3.920	3.920	29,868,198
2026-01-27	3.840	3.930	3.820	3.840	3.840	21,719,030
2026-01-26	3.650	3.920	3.650	3.860	3.860	62,563,237
2026-01-23	3.810	3.860	3.800	3.810	3.810	20,648,715
2026-01-22	3.750	3.810	3.750	3.800	3.800	22,864,857
2026-01-21	3.900	3.900	3.730	3.750	3.750	49,830,765
2026-01-20	4.060	4.060	3.870	3.930	3.930	35,176,660
2026-01-19	4.040	4.050	3.970	4.050	4.050	20,005,148

← NewerPage 3 of 21 · 1,212 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.