Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.060 | 4.180 | 4.050 | 4.070 | 4.070 | 30,472,218 |
| 2026-01-15 | 4.070 | 4.080 | 4.020 | 4.040 | 4.040 | 18,490,295 |
| 2026-01-14 | 4.110 | 4.140 | 4.050 | 4.060 | 4.060 | 32,506,816 |
| 2026-01-13 | 4.140 | 4.200 | 4.090 | 4.110 | 4.110 | 31,320,507 |
| 2026-01-12 | 4.200 | 4.200 | 4.110 | 4.160 | 4.160 | 39,839,440 |
| 2026-01-09 | 4.030 | 4.360 | 4.020 | 4.210 | 4.210 | 61,908,897 |
| 2026-01-08 | 3.980 | 4.030 | 3.950 | 4.010 | 4.010 | 23,203,718 |
| 2026-01-07 | 4.060 | 4.080 | 3.970 | 3.980 | 3.980 | 33,788,920 |
| 2026-01-06 | 4.020 | 4.080 | 4.010 | 4.080 | 4.080 | 28,490,018 |
| 2026-01-05 | 4.100 | 4.100 | 4.000 | 4.030 | 4.030 | 30,859,868 |
| 2025-12-31 | 4.090 | 4.120 | 4.030 | 4.090 | 4.090 | 23,090,558 |
| 2025-12-30 | 4.050 | 4.140 | 3.910 | 4.080 | 4.080 | 50,901,906 |
| 2025-12-29 | 4.110 | 4.160 | 4.020 | 4.050 | 4.050 | 39,197,528 |
| 2025-12-26 | 4.130 | 4.220 | 4.100 | 4.150 | 4.150 | 25,405,614 |
| 2025-12-25 | 4.100 | 4.270 | 4.070 | 4.150 | 4.150 | 29,700,925 |
| 2025-12-24 | 4.000 | 4.150 | 4.000 | 4.100 | 4.100 | 41,856,092 |
| 2025-12-23 | 4.350 | 4.350 | 4.200 | 4.210 | 4.210 | 31,880,388 |
| 2025-12-22 | 4.290 | 4.380 | 4.220 | 4.370 | 4.370 | 41,815,809 |
| 2025-12-19 | 4.350 | 4.390 | 4.170 | 4.290 | 4.290 | 53,877,365 |
| 2025-12-18 | 4.440 | 4.470 | 4.160 | 4.360 | 4.360 | 70,387,230 |
| 2025-12-17 | 4.480 | 4.930 | 4.450 | 4.590 | 4.590 | 103,357,479 |
| 2025-12-16 | 4.650 | 4.750 | 4.410 | 4.480 | 4.480 | 80,748,404 |
| 2025-12-15 | 4.680 | 4.830 | 4.600 | 4.670 | 4.670 | 124,172,220 |
| 2025-12-12 | 4.490 | 4.940 | 4.430 | 4.780 | 4.780 | 183,775,385 |
| 2025-12-11 | 4.720 | 4.740 | 4.480 | 4.490 | 4.490 | 80,324,668 |
| 2025-12-10 | 4.570 | 4.830 | 4.520 | 4.790 | 4.790 | 105,697,156 |
| 2025-12-09 | 4.500 | 4.870 | 4.500 | 4.580 | 4.580 | 122,498,909 |
| 2025-12-08 | 4.680 | 4.680 | 4.430 | 4.510 | 4.510 | 104,104,451 |
| 2025-12-05 | 4.130 | 4.590 | 4.100 | 4.590 | 4.590 | 63,629,492 |
| 2025-12-04 | 4.220 | 4.300 | 4.110 | 4.170 | 4.170 | 52,053,057 |
| 2025-12-03 | 4.330 | 4.540 | 4.210 | 4.210 | 4.210 | 81,574,589 |
| 2025-12-02 | 4.390 | 4.550 | 4.340 | 4.360 | 4.360 | 42,756,626 |
| 2025-12-01 | 4.360 | 4.430 | 4.300 | 4.390 | 4.390 | 45,928,109 |
| 2025-11-28 | 4.240 | 4.390 | 4.210 | 4.370 | 4.370 | 63,273,989 |
| 2025-11-27 | 4.210 | 4.290 | 4.140 | 4.240 | 4.240 | 41,367,459 |
| 2025-11-26 | 4.250 | 4.390 | 4.220 | 4.220 | 4.220 | 45,873,660 |
| 2025-11-25 | 4.270 | 4.320 | 4.130 | 4.300 | 4.300 | 52,536,544 |
| 2025-11-24 | 4.300 | 4.400 | 4.180 | 4.270 | 4.270 | 55,673,210 |
| 2025-11-21 | 4.200 | 4.340 | 4.080 | 4.270 | 4.270 | 70,695,010 |
| 2025-11-20 | 4.130 | 4.310 | 4.050 | 4.260 | 4.260 | 73,794,414 |
| 2025-11-19 | 4.010 | 4.120 | 3.930 | 4.080 | 4.080 | 49,366,210 |
| 2025-11-18 | 4.210 | 4.230 | 4.010 | 4.030 | 4.030 | 42,016,090 |
| 2025-11-17 | 4.160 | 4.250 | 4.140 | 4.210 | 4.210 | 34,692,959 |
| 2025-11-14 | 4.170 | 4.260 | 4.110 | 4.180 | 4.180 | 40,401,923 |
| 2025-11-13 | 4.090 | 4.220 | 4.040 | 4.200 | 4.200 | 66,837,583 |
| 2025-11-12 | 3.980 | 4.210 | 3.930 | 4.110 | 4.110 | 83,188,216 |
| 2025-11-11 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 18,274,364 |
| 2025-11-10 | 3.960 | 3.990 | 3.900 | 3.990 | 3.990 | 24,878,627 |
| 2025-11-07 | 3.970 | 4.000 | 3.920 | 3.940 | 3.940 | 20,565,040 |
| 2025-11-06 | 4.020 | 4.030 | 3.920 | 3.990 | 3.990 | 30,957,249 |
| 2025-11-05 | 3.920 | 4.040 | 3.900 | 4.010 | 4.010 | 38,797,793 |
| 2025-11-04 | 4.000 | 4.030 | 3.930 | 3.960 | 3.960 | 45,564,250 |
| 2025-11-03 | 3.870 | 3.990 | 3.820 | 3.980 | 3.980 | 52,609,963 |
| 2025-10-31 | 3.770 | 3.920 | 3.770 | 3.890 | 3.890 | 33,871,110 |
| 2025-10-30 | 3.920 | 3.930 | 3.830 | 3.830 | 3.830 | 39,944,839 |
| 2025-10-29 | 3.990 | 4.010 | 3.900 | 3.940 | 3.940 | 38,736,338 |
| 2025-10-28 | 3.960 | 4.050 | 3.940 | 3.970 | 3.970 | 49,316,610 |
| 2025-10-27 | 3.990 | 4.140 | 3.940 | 4.000 | 4.000 | 77,136,219 |
| 2025-10-24 | 4.100 | 4.160 | 3.920 | 4.010 | 4.010 | 128,822,391 |
| 2025-10-23 | 4.670 | 4.670 | 4.140 | 4.200 | 4.200 | 195,714,072 |
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.