Shaanxi Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.510 | 3.510 | 3.380 | 3.420 | 3.420 | 13,751,470 |
| 2025-01-20 | 3.520 | 3.540 | 3.420 | 3.490 | 3.490 | 17,465,373 |
| 2025-01-17 | 3.560 | 3.630 | 3.490 | 3.500 | 3.500 | 28,299,940 |
| 2025-01-16 | 3.500 | 3.750 | 3.460 | 3.590 | 3.590 | 48,662,875 |
| 2025-01-15 | 3.180 | 3.500 | 3.140 | 3.500 | 3.500 | 29,430,480 |
| 2025-01-14 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 10,939,596 |
| 2025-01-13 | 3.030 | 3.060 | 2.960 | 3.040 | 3.040 | 9,058,138 |
| 2025-01-10 | 3.120 | 3.170 | 3.030 | 3.050 | 3.050 | 10,206,060 |
| 2025-01-09 | 3.150 | 3.160 | 3.100 | 3.150 | 3.150 | 8,093,801 |
| 2025-01-08 | 3.140 | 3.180 | 3.050 | 3.150 | 3.150 | 11,172,111 |
| 2025-01-07 | 3.020 | 3.160 | 3.020 | 3.150 | 3.150 | 12,424,771 |
| 2025-01-06 | 3.100 | 3.120 | 2.990 | 3.040 | 3.040 | 12,226,170 |
| 2025-01-03 | 3.170 | 3.210 | 3.080 | 3.100 | 3.100 | 16,540,595 |
| 2025-01-02 | 3.200 | 3.290 | 3.140 | 3.170 | 3.170 | 13,477,394 |
| 2024-12-31 | 3.320 | 3.350 | 3.190 | 3.190 | 3.190 | 17,733,128 |
| 2024-12-30 | 3.460 | 3.500 | 3.310 | 3.310 | 3.310 | 21,385,971 |
| 2024-12-27 | 3.390 | 3.580 | 3.370 | 3.500 | 3.500 | 20,455,930 |
| 2024-12-26 | 3.400 | 3.470 | 3.340 | 3.410 | 3.410 | 14,797,310 |
| 2024-12-25 | 3.440 | 3.450 | 3.280 | 3.400 | 3.400 | 16,946,769 |
| 2024-12-24 | 3.510 | 3.540 | 3.360 | 3.460 | 3.460 | 18,537,640 |
| 2024-12-23 | 3.640 | 3.680 | 3.450 | 3.470 | 3.470 | 31,999,323 |
| 2024-12-20 | 3.900 | 3.900 | 3.710 | 3.720 | 3.720 | 37,321,140 |
| 2024-12-19 | 3.970 | 4.040 | 3.810 | 3.900 | 3.900 | 40,182,261 |
| 2024-12-18 | 3.930 | 4.300 | 3.880 | 4.080 | 4.080 | 63,817,499 |
| 2024-12-17 | 4.010 | 4.150 | 3.880 | 3.930 | 3.930 | 52,695,916 |
| 2024-12-16 | 4.030 | 4.300 | 3.930 | 4.170 | 4.170 | 70,479,997 |
| 2024-12-13 | 4.140 | 4.340 | 4.030 | 4.030 | 4.030 | 122,948,866 |
| 2024-12-12 | 3.830 | 4.140 | 3.680 | 4.140 | 4.140 | 50,279,175 |
| 2024-12-11 | 3.510 | 3.810 | 3.510 | 3.760 | 3.760 | 48,063,073 |
| 2024-12-10 | 3.700 | 3.700 | 3.530 | 3.550 | 3.550 | 29,375,660 |
| 2024-12-09 | 3.700 | 3.730 | 3.500 | 3.550 | 3.550 | 31,469,870 |
| 2024-12-06 | 3.590 | 3.780 | 3.570 | 3.710 | 3.710 | 34,034,760 |
| 2024-12-05 | 3.480 | 3.660 | 3.460 | 3.590 | 3.590 | 22,545,019 |
| 2024-12-04 | 3.520 | 3.560 | 3.470 | 3.500 | 3.500 | 18,428,310 |
| 2024-12-03 | 3.450 | 3.590 | 3.450 | 3.560 | 3.560 | 26,098,557 |
| 2024-12-02 | 3.320 | 3.510 | 3.300 | 3.490 | 3.490 | 25,299,270 |
| 2024-11-29 | 3.310 | 3.350 | 3.230 | 3.320 | 3.320 | 20,458,460 |
| 2024-11-28 | 3.330 | 3.360 | 3.290 | 3.310 | 3.310 | 21,158,008 |
| 2024-11-27 | 3.350 | 3.390 | 3.210 | 3.320 | 3.320 | 31,169,759 |
| 2024-11-26 | 3.380 | 3.420 | 3.350 | 3.380 | 3.380 | 13,456,210 |
| 2024-11-25 | 3.360 | 3.430 | 3.300 | 3.380 | 3.380 | 19,069,750 |
| 2024-11-22 | 3.480 | 3.580 | 3.380 | 3.390 | 3.390 | 21,442,750 |
| 2024-11-21 | 3.530 | 3.550 | 3.450 | 3.490 | 3.490 | 14,363,880 |
| 2024-11-20 | 3.470 | 3.580 | 3.430 | 3.550 | 3.550 | 18,066,689 |
| 2024-11-19 | 3.450 | 3.590 | 3.370 | 3.480 | 3.480 | 23,425,090 |
| 2024-11-18 | 3.440 | 3.530 | 3.380 | 3.430 | 3.430 | 27,572,020 |
| 2024-11-15 | 3.530 | 3.590 | 3.360 | 3.370 | 3.370 | 27,638,777 |
| 2024-11-14 | 3.680 | 3.700 | 3.510 | 3.540 | 3.540 | 27,048,136 |
| 2024-11-13 | 3.840 | 3.840 | 3.580 | 3.690 | 3.690 | 44,471,041 |
| 2024-11-12 | 3.930 | 4.040 | 3.830 | 3.850 | 3.850 | 34,409,789 |
| 2024-11-11 | 3.890 | 4.000 | 3.760 | 3.980 | 3.980 | 38,594,443 |
| 2024-11-08 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 41,233,793 |
| 2024-11-07 | 3.830 | 4.150 | 3.790 | 4.000 | 4.000 | 73,913,379 |
| 2024-11-06 | 3.680 | 3.990 | 3.650 | 3.950 | 3.950 | 74,929,645 |
| 2024-11-05 | 3.570 | 3.760 | 3.550 | 3.690 | 3.690 | 50,986,306 |
| 2024-11-04 | 3.700 | 3.780 | 3.500 | 3.590 | 3.590 | 57,714,749 |
| 2024-11-01 | 3.700 | 3.890 | 3.400 | 3.720 | 3.720 | 97,790,306 |
| 2024-10-31 | 3.630 | 3.870 | 3.520 | 3.750 | 3.750 | 121,202,463 |
| 2024-10-30 | 3.190 | 3.520 | 3.130 | 3.520 | 3.520 | 69,111,239 |
| 2024-10-29 | 3.380 | 3.400 | 3.180 | 3.200 | 3.200 | 52,348,747 |
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.