Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.670 | 4.670 | 4.140 | 4.200 | 4.200 | 195,714,072 |
| 2025-10-22 | 4.440 | 4.600 | 4.350 | 4.600 | 4.600 | 125,901,729 |
| 2025-10-21 | 3.860 | 4.180 | 3.820 | 4.180 | 4.180 | 62,137,878 |
| 2025-10-20 | 3.580 | 3.920 | 3.580 | 3.800 | 3.800 | 67,830,305 |
| 2025-10-17 | 3.680 | 3.720 | 3.540 | 3.560 | 3.560 | 17,907,860 |
| 2025-10-16 | 3.780 | 3.790 | 3.660 | 3.670 | 3.670 | 15,613,921 |
| 2025-10-15 | 3.790 | 3.820 | 3.740 | 3.770 | 3.770 | 17,258,780 |
| 2025-10-14 | 3.880 | 3.890 | 3.790 | 3.810 | 3.810 | 19,569,680 |
| 2025-10-13 | 3.720 | 3.860 | 3.620 | 3.860 | 3.860 | 23,216,075 |
| 2025-10-10 | 3.780 | 3.850 | 3.750 | 3.800 | 3.800 | 19,215,700 |
| 2025-10-09 | 3.730 | 3.780 | 3.690 | 3.770 | 3.770 | 18,846,457 |
| 2025-09-30 | 3.820 | 3.840 | 3.720 | 3.730 | 3.730 | 15,789,350 |
| 2025-09-29 | 3.690 | 3.820 | 3.640 | 3.810 | 3.810 | 25,393,944 |
| 2025-09-26 | 3.700 | 3.780 | 3.660 | 3.670 | 3.670 | 19,130,038 |
| 2025-09-25 | 3.720 | 3.760 | 3.680 | 3.710 | 3.710 | 24,672,858 |
| 2025-09-24 | 3.680 | 3.750 | 3.650 | 3.730 | 3.730 | 18,679,619 |
| 2025-09-23 | 3.800 | 3.810 | 3.600 | 3.720 | 3.720 | 28,456,030 |
| 2025-09-22 | 3.870 | 3.900 | 3.750 | 3.800 | 3.800 | 43,307,076 |
| 2025-09-19 | 3.690 | 3.940 | 3.610 | 3.880 | 3.880 | 53,357,046 |
| 2025-09-18 | 3.720 | 3.860 | 3.670 | 3.690 | 3.690 | 34,471,201 |
| 2025-09-17 | 3.750 | 3.780 | 3.690 | 3.750 | 3.750 | 22,842,014 |
| 2025-09-16 | 3.620 | 3.790 | 3.610 | 3.750 | 3.750 | 33,320,116 |
| 2025-09-15 | 3.630 | 3.650 | 3.570 | 3.630 | 3.630 | 15,519,807 |
| 2025-09-12 | 3.620 | 3.660 | 3.590 | 3.620 | 3.620 | 20,759,447 |
| 2025-09-11 | 3.590 | 3.630 | 3.530 | 3.600 | 3.600 | 19,079,006 |
| 2025-09-10 | 3.610 | 3.680 | 3.580 | 3.590 | 3.590 | 16,316,969 |
| 2025-09-09 | 3.590 | 3.660 | 3.570 | 3.610 | 3.610 | 19,166,346 |
| 2025-09-08 | 3.570 | 3.660 | 3.560 | 3.600 | 3.600 | 19,143,610 |
| 2025-09-05 | 3.480 | 3.610 | 3.450 | 3.560 | 3.560 | 24,737,230 |
| 2025-09-04 | 3.510 | 3.560 | 3.410 | 3.470 | 3.470 | 19,349,662 |
| 2025-09-03 | 3.600 | 3.630 | 3.480 | 3.500 | 3.500 | 20,250,972 |
| 2025-09-02 | 3.570 | 3.640 | 3.530 | 3.600 | 3.600 | 22,089,835 |
| 2025-09-01 | 3.590 | 3.640 | 3.530 | 3.570 | 3.570 | 22,054,712 |
| 2025-08-29 | 3.520 | 3.610 | 3.480 | 3.590 | 3.590 | 27,866,662 |
| 2025-08-28 | 3.510 | 3.580 | 3.410 | 3.520 | 3.520 | 31,782,286 |
| 2025-08-27 | 3.750 | 3.750 | 3.550 | 3.560 | 3.560 | 44,312,939 |
| 2025-08-26 | 3.650 | 3.850 | 3.610 | 3.760 | 3.760 | 57,274,468 |
| 2025-08-25 | 3.630 | 3.720 | 3.600 | 3.650 | 3.650 | 41,140,760 |
| 2025-08-22 | 3.580 | 3.630 | 3.530 | 3.620 | 3.620 | 26,425,150 |
| 2025-08-21 | 3.660 | 3.670 | 3.570 | 3.580 | 3.580 | 32,015,519 |
| 2025-08-20 | 3.680 | 3.700 | 3.620 | 3.660 | 3.660 | 26,857,672 |
| 2025-08-19 | 3.630 | 3.720 | 3.620 | 3.670 | 3.670 | 40,892,030 |
| 2025-08-18 | 3.670 | 3.690 | 3.590 | 3.620 | 3.620 | 37,082,700 |
| 2025-08-15 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 41,508,264 |
| 2025-08-14 | 3.760 | 3.790 | 3.620 | 3.680 | 3.680 | 70,564,580 |
| 2025-08-13 | 3.950 | 3.970 | 3.720 | 3.760 | 3.760 | 145,773,132 |
| 2025-08-12 | 3.450 | 3.800 | 3.420 | 3.800 | 3.800 | 91,761,748 |
| 2025-08-11 | 3.380 | 3.450 | 3.360 | 3.450 | 3.450 | 34,672,422 |
| 2025-08-08 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 23,726,256 |
| 2025-08-07 | 3.310 | 3.360 | 3.280 | 3.320 | 3.320 | 20,152,005 |
| 2025-08-06 | 3.300 | 3.310 | 3.280 | 3.300 | 3.300 | 16,431,416 |
| 2025-08-05 | 3.310 | 3.320 | 3.290 | 3.310 | 3.310 | 14,538,011 |
| 2025-08-04 | 3.270 | 3.320 | 3.250 | 3.310 | 3.310 | 14,156,540 |
| 2025-08-01 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 18,154,438 |
| 2025-07-31 | 3.410 | 3.420 | 3.300 | 3.330 | 3.330 | 24,417,880 |
| 2025-07-30 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 25,390,419 |
| 2025-07-29 | 3.450 | 3.450 | 3.380 | 3.430 | 3.430 | 25,720,720 |
| 2025-07-28 | 3.420 | 3.460 | 3.410 | 3.450 | 3.450 | 33,771,911 |
| 2025-07-25 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 42,233,110 |
| 2025-07-24 | 3.500 | 3.560 | 3.460 | 3.490 | 3.490 | 60,417,600 |
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.