Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 10,535,980 |
| 2025-04-23 | 3.410 | 3.450 | 3.390 | 3.410 | 3.410 | 9,919,480 |
| 2025-04-22 | 3.420 | 3.450 | 3.350 | 3.410 | 3.410 | 14,675,820 |
| 2025-04-21 | 3.360 | 3.470 | 3.340 | 3.450 | 3.450 | 12,137,320 |
| 2025-04-18 | 3.250 | 3.420 | 3.250 | 3.400 | 3.400 | 17,721,270 |
| 2025-04-17 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 6,519,200 |
| 2025-04-16 | 3.410 | 3.420 | 3.260 | 3.280 | 3.280 | 11,371,592 |
| 2025-04-15 | 3.430 | 3.430 | 3.370 | 3.400 | 3.400 | 7,121,565 |
| 2025-04-14 | 3.400 | 3.460 | 3.350 | 3.420 | 3.420 | 11,666,645 |
| 2025-04-11 | 3.340 | 3.400 | 3.320 | 3.330 | 3.330 | 12,236,950 |
| 2025-04-10 | 3.370 | 3.490 | 3.320 | 3.390 | 3.390 | 18,613,559 |
| 2025-04-09 | 3.180 | 3.330 | 3.020 | 3.320 | 3.320 | 18,221,686 |
| 2025-04-08 | 3.020 | 3.230 | 3.020 | 3.220 | 3.220 | 22,703,855 |
| 2025-04-07 | 3.300 | 3.330 | 3.140 | 3.140 | 3.140 | 19,524,402 |
| 2025-04-03 | 3.460 | 3.550 | 3.440 | 3.490 | 3.490 | 10,493,440 |
| 2025-04-02 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 9,486,009 |
| 2025-04-01 | 3.460 | 3.570 | 3.450 | 3.540 | 3.540 | 15,309,424 |
| 2025-03-31 | 3.480 | 3.530 | 3.400 | 3.440 | 3.440 | 16,994,990 |
| 2025-03-28 | 3.530 | 3.540 | 3.460 | 3.470 | 3.470 | 12,405,950 |
| 2025-03-27 | 3.660 | 3.660 | 3.510 | 3.520 | 3.520 | 19,796,992 |
| 2025-03-26 | 3.680 | 3.710 | 3.650 | 3.670 | 3.670 | 9,654,226 |
| 2025-03-25 | 3.650 | 3.660 | 3.600 | 3.650 | 3.650 | 16,096,750 |
| 2025-03-24 | 3.780 | 3.800 | 3.580 | 3.650 | 3.650 | 21,931,636 |
| 2025-03-21 | 3.790 | 3.850 | 3.730 | 3.760 | 3.760 | 21,523,146 |
| 2025-03-20 | 3.820 | 4.020 | 3.780 | 3.830 | 3.830 | 29,984,301 |
| 2025-03-19 | 3.870 | 3.890 | 3.770 | 3.800 | 3.800 | 25,539,444 |
| 2025-03-18 | 3.870 | 3.910 | 3.820 | 3.900 | 3.900 | 25,427,894 |
| 2025-03-17 | 4.020 | 4.050 | 3.870 | 3.890 | 3.890 | 38,363,166 |
| 2025-03-14 | 3.990 | 4.120 | 3.920 | 4.070 | 4.070 | 50,286,668 |
| 2025-03-13 | 3.870 | 4.100 | 3.860 | 3.990 | 3.990 | 60,043,872 |
| 2025-03-12 | 3.820 | 4.070 | 3.820 | 3.860 | 3.860 | 61,065,816 |
| 2025-03-11 | 3.700 | 3.760 | 3.600 | 3.760 | 3.760 | 48,000,267 |
| 2025-03-10 | 3.650 | 3.910 | 3.650 | 3.730 | 3.730 | 68,138,597 |
| 2025-03-07 | 3.550 | 3.630 | 3.500 | 3.550 | 3.550 | 22,149,930 |
| 2025-03-06 | 3.610 | 3.640 | 3.510 | 3.550 | 3.550 | 32,892,658 |
| 2025-03-05 | 3.570 | 3.800 | 3.540 | 3.650 | 3.650 | 50,724,569 |
| 2025-03-04 | 3.530 | 3.580 | 3.500 | 3.530 | 3.530 | 14,232,550 |
| 2025-03-03 | 3.570 | 3.700 | 3.540 | 3.560 | 3.560 | 22,430,400 |
| 2025-02-28 | 3.570 | 3.670 | 3.550 | 3.560 | 3.560 | 24,702,160 |
| 2025-02-27 | 3.640 | 3.670 | 3.570 | 3.620 | 3.620 | 27,131,795 |
| 2025-02-26 | 3.580 | 3.720 | 3.560 | 3.680 | 3.680 | 44,000,712 |
| 2025-02-25 | 3.570 | 3.820 | 3.510 | 3.600 | 3.600 | 67,823,009 |
| 2025-02-24 | 3.310 | 3.630 | 3.310 | 3.630 | 3.630 | 20,689,380 |
| 2025-02-21 | 3.320 | 3.360 | 3.290 | 3.300 | 3.300 | 15,699,060 |
| 2025-02-20 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 13,229,890 |
| 2025-02-19 | 3.270 | 3.410 | 3.240 | 3.380 | 3.380 | 18,785,312 |
| 2025-02-18 | 3.360 | 3.450 | 3.280 | 3.280 | 3.280 | 16,692,570 |
| 2025-02-17 | 3.260 | 3.400 | 3.250 | 3.360 | 3.360 | 15,714,385 |
| 2025-02-14 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 13,601,630 |
| 2025-02-13 | 3.390 | 3.390 | 3.300 | 3.310 | 3.310 | 13,250,791 |
| 2025-02-12 | 3.340 | 3.400 | 3.330 | 3.370 | 3.370 | 11,920,645 |
| 2025-02-11 | 3.410 | 3.410 | 3.320 | 3.340 | 3.340 | 11,203,067 |
| 2025-02-10 | 3.380 | 3.420 | 3.340 | 3.400 | 3.400 | 13,483,088 |
| 2025-02-07 | 3.240 | 3.410 | 3.240 | 3.360 | 3.360 | 19,815,362 |
| 2025-02-06 | 3.230 | 3.270 | 3.150 | 3.250 | 3.250 | 12,129,133 |
| 2025-02-05 | 3.190 | 3.230 | 3.170 | 3.220 | 3.220 | 10,549,740 |
| 2025-01-27 | 3.280 | 3.300 | 3.160 | 3.170 | 3.170 | 14,503,980 |
| 2025-01-24 | 3.330 | 3.340 | 3.260 | 3.300 | 3.300 | 10,386,580 |
| 2025-01-23 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 11,821,320 |
| 2025-01-22 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 11,185,651 |
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.