Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.700 | 3.750 | 3.520 | 3.520 | 3.520 | 99,315,744 |
| 2025-07-22 | 3.700 | 3.880 | 3.620 | 3.800 | 3.800 | 163,089,084 |
| 2025-07-21 | 3.330 | 3.560 | 3.330 | 3.560 | 3.560 | 58,910,372 |
| 2025-07-18 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 9,419,923 |
| 2025-07-17 | 3.210 | 3.230 | 3.200 | 3.210 | 3.210 | 11,444,402 |
| 2025-07-16 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 11,935,650 |
| 2025-07-15 | 3.300 | 3.310 | 3.210 | 3.230 | 3.230 | 17,720,549 |
| 2025-07-14 | 3.330 | 3.350 | 3.290 | 3.320 | 3.320 | 12,365,756 |
| 2025-07-11 | 3.370 | 3.390 | 3.320 | 3.340 | 3.340 | 14,070,810 |
| 2025-07-10 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 14,092,782 |
| 2025-07-09 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 11,807,182 |
| 2025-07-08 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 20,015,838 |
| 2025-07-07 | 3.220 | 3.270 | 3.200 | 3.250 | 3.250 | 7,661,770 |
| 2025-07-04 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 12,440,960 |
| 2025-07-03 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 9,940,529 |
| 2025-07-02 | 3.230 | 3.310 | 3.210 | 3.260 | 3.260 | 19,059,784 |
| 2025-07-01 | 3.210 | 3.230 | 3.180 | 3.220 | 3.220 | 8,632,338 |
| 2025-06-30 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 16,477,530 |
| 2025-06-27 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 13,135,850 |
| 2025-06-26 | 3.310 | 3.320 | 3.240 | 3.250 | 3.250 | 13,460,249 |
| 2025-06-25 | 3.300 | 3.320 | 3.250 | 3.300 | 3.300 | 9,759,502 |
| 2025-06-24 | 3.230 | 3.310 | 3.220 | 3.310 | 3.310 | 17,734,590 |
| 2025-06-23 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 6,724,200 |
| 2025-06-20 | 3.250 | 3.270 | 3.210 | 3.230 | 3.230 | 7,302,962 |
| 2025-06-19 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 8,171,650 |
| 2025-06-18 | 3.270 | 3.280 | 3.220 | 3.260 | 3.260 | 7,025,610 |
| 2025-06-17 | 3.240 | 3.290 | 3.220 | 3.280 | 3.280 | 9,644,200 |
| 2025-06-16 | 3.160 | 3.260 | 3.140 | 3.230 | 3.230 | 13,673,130 |
| 2025-06-13 | 3.230 | 3.230 | 3.140 | 3.160 | 3.160 | 12,057,710 |
| 2025-06-12 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 11,518,015 |
| 2025-06-11 | 3.220 | 3.260 | 3.210 | 3.220 | 3.220 | 7,977,780 |
| 2025-06-10 | 3.290 | 3.300 | 3.200 | 3.210 | 3.210 | 9,863,950 |
| 2025-06-09 | 3.270 | 3.290 | 3.250 | 3.290 | 3.290 | 6,666,430 |
| 2025-06-06 | 3.250 | 3.300 | 3.240 | 3.280 | 3.280 | 7,360,662 |
| 2025-06-05 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 6,511,009 |
| 2025-06-04 | 3.220 | 3.260 | 3.210 | 3.240 | 3.240 | 7,835,199 |
| 2025-06-03 | 3.200 | 3.240 | 3.190 | 3.220 | 3.220 | 6,955,128 |
| 2025-05-30 | 3.290 | 3.290 | 3.200 | 3.210 | 3.210 | 11,193,740 |
| 2025-05-29 | 3.220 | 3.320 | 3.220 | 3.290 | 3.290 | 15,016,810 |
| 2025-05-28 | 3.240 | 3.260 | 3.210 | 3.220 | 3.220 | 7,016,960 |
| 2025-05-27 | 3.340 | 3.340 | 3.230 | 3.240 | 3.240 | 16,857,212 |
| 2025-05-26 | 3.270 | 3.360 | 3.260 | 3.340 | 3.340 | 14,612,429 |
| 2025-05-23 | 3.280 | 3.350 | 3.260 | 3.280 | 3.280 | 14,168,958 |
| 2025-05-22 | 3.340 | 3.370 | 3.270 | 3.290 | 3.290 | 10,005,630 |
| 2025-05-21 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 5,699,420 |
| 2025-05-20 | 3.370 | 3.380 | 3.310 | 3.350 | 3.350 | 7,368,520 |
| 2025-05-19 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 12,344,160 |
| 2025-05-16 | 3.280 | 3.350 | 3.270 | 3.280 | 3.280 | 8,025,681 |
| 2025-05-15 | 3.320 | 3.320 | 3.270 | 3.280 | 3.280 | 6,787,317 |
| 2025-05-14 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 11,431,310 |
| 2025-05-13 | 3.440 | 3.460 | 3.350 | 3.360 | 3.360 | 13,536,040 |
| 2025-05-12 | 3.360 | 3.450 | 3.330 | 3.430 | 3.430 | 17,730,330 |
| 2025-05-09 | 3.420 | 3.420 | 3.340 | 3.350 | 3.350 | 10,434,430 |
| 2025-05-08 | 3.370 | 3.430 | 3.340 | 3.420 | 3.420 | 12,667,390 |
| 2025-05-07 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 14,162,413 |
| 2025-05-06 | 3.330 | 3.400 | 3.310 | 3.340 | 3.340 | 14,257,570 |
| 2025-04-30 | 3.320 | 3.360 | 3.300 | 3.310 | 3.310 | 5,552,210 |
| 2025-04-29 | 3.310 | 3.330 | 3.260 | 3.310 | 3.310 | 7,545,080 |
| 2025-04-28 | 3.400 | 3.410 | 3.300 | 3.310 | 3.310 | 11,303,670 |
| 2025-04-25 | 3.400 | 3.480 | 3.360 | 3.400 | 3.400 | 8,715,630 |
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.