Shaanxi Construction Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.350	3.560	3.300	3.360	3.360	80,158,581
2024-10-25	3.180	3.530	3.180	3.430	3.430	93,242,642
2024-10-24	3.320	3.410	3.110	3.230	3.230	122,382,566
2024-10-23	2.820	3.100	2.800	3.100	3.100	45,493,905
2024-10-22	2.800	2.860	2.780	2.820	2.820	22,389,785
2024-10-21	2.800	2.890	2.780	2.810	2.810	29,733,687
2024-10-18	2.840	2.880	2.750	2.810	2.810	41,399,780
2024-10-17	2.950	2.950	2.820	2.820	2.820	80,176,780
2024-10-16	2.670	2.970	2.630	2.970	2.970	89,132,804
2024-10-15	2.720	2.860	2.660	2.700	2.700	25,971,698
2024-10-14	2.640	2.770	2.640	2.720	2.720	22,076,991
2024-10-11	2.650	2.720	2.570	2.610	2.610	17,403,670
2024-10-10	2.740	2.790	2.570	2.670	2.670	29,955,102
2024-10-09	2.940	2.940	2.700	2.700	2.700	37,404,180
2024-10-08	3.160	3.160	2.810	3.000	3.000	62,656,176
2024-09-30	2.800	2.900	2.680	2.870	2.870	53,900,238
2024-09-27	2.650	2.700	2.590	2.650	2.650	30,955,306
2024-09-26	2.420	2.620	2.400	2.590	2.590	33,942,755
2024-09-25	2.410	2.520	2.380	2.420	2.420	35,651,623
2024-09-24	2.240	2.430	2.230	2.380	2.380	30,155,905
2024-09-23	2.210	2.220	2.170	2.210	2.210	5,077,410
2024-09-20	2.200	2.220	2.180	2.200	2.200	5,428,555
2024-09-19	2.140	2.220	2.130	2.210	2.210	10,207,219
2024-09-18	2.170	2.170	2.080	2.130	2.130	7,416,041
2024-09-13	2.190	2.210	2.150	2.170	2.170	6,428,380
2024-09-12	2.180	2.240	2.180	2.200	2.200	6,660,340
2024-09-11	2.200	2.210	2.170	2.180	2.180	4,693,821
2024-09-10	2.220	2.250	2.170	2.210	2.210	7,418,950
2024-09-09	2.200	2.220	2.170	2.200	2.200	6,083,710
2024-09-06	2.240	2.250	2.200	2.200	2.200	5,215,960
2024-09-05	2.240	2.250	2.230	2.250	2.250	4,529,150
2024-09-04	2.250	2.260	2.220	2.230	2.230	5,413,340
2024-09-03	2.280	2.280	2.240	2.260	2.260	5,730,100
2024-09-02	2.290	2.320	2.260	2.260	2.260	8,082,840
2024-08-30	2.230	2.340	2.220	2.290	2.290	12,161,289
2024-08-29	2.250	2.280	2.220	2.260	2.260	7,548,303
2024-08-28	2.260	2.320	2.260	2.260	2.260	5,204,160
2024-08-27	2.290	2.320	2.260	2.270	2.270	7,566,430
2024-08-26	2.270	2.370	2.260	2.310	2.310	10,758,510
2024-08-23	2.240	2.270	2.220	2.260	2.260	6,881,508
2024-08-22	2.290	2.320	2.230	2.240	2.240	4,961,052
2024-08-21	2.290	2.300	2.250	2.300	2.300	7,775,476
2024-08-20	2.350	2.360	2.280	2.290	2.290	8,958,946
2024-08-19	2.320	2.390	2.300	2.360	2.360	8,456,620
2024-08-16	2.370	2.370	2.300	2.310	2.310	10,039,530
2024-08-15	2.390	2.400	2.330	2.380	2.380	13,786,953
2024-08-14	2.350	2.450	2.340	2.410	2.410	17,520,209
2024-08-13	2.310	2.420	2.270	2.360	2.360	12,522,813
2024-08-12	2.350	2.390	2.300	2.310	2.310	12,307,638
2024-08-09	2.390	2.540	2.370	2.400	2.400	21,508,232
2024-08-08	2.370	2.400	2.320	2.390	2.390	6,720,498
2024-08-07	2.380	2.390	2.350	2.370	2.370	5,850,959
2024-08-06	2.320	2.390	2.310	2.380	2.380	10,528,642
2024-08-05	2.360	2.400	2.310	2.310	2.310	9,365,820
2024-08-02	2.400	2.430	2.370	2.380	2.380	7,932,837
2024-08-01	2.400	2.440	2.390	2.400	2.400	9,028,550
2024-07-31	2.350	2.400	2.340	2.400	2.400	11,446,920
2024-07-30	2.340	2.370	2.300	2.350	2.350	7,663,549
2024-07-29	2.270	2.350	2.240	2.340	2.340	11,666,115
2024-07-26	2.220	2.280	2.220	2.270	2.270	8,591,498

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.