Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.580 | 6.660 | 6.380 | 6.420 | 6.420 | 9,915,985 |
| 2024-07-26 | 6.430 | 6.570 | 6.320 | 6.490 | 6.490 | 11,257,338 |
| 2024-07-25 | 6.400 | 6.540 | 6.350 | 6.350 | 6.350 | 11,123,656 |
| 2024-07-24 | 6.360 | 6.580 | 6.220 | 6.470 | 6.470 | 18,495,674 |
| 2024-07-23 | 6.240 | 6.880 | 6.100 | 6.520 | 6.520 | 29,855,217 |
| 2024-07-22 | 5.680 | 6.250 | 5.630 | 6.250 | 6.250 | 15,274,528 |
| 2024-07-19 | 5.640 | 5.690 | 5.600 | 5.680 | 5.680 | 4,765,800 |
| 2024-07-18 | 5.500 | 5.720 | 5.370 | 5.680 | 5.680 | 8,125,100 |
| 2024-07-17 | 5.540 | 5.580 | 5.490 | 5.500 | 5.500 | 3,214,402 |
| 2024-07-16 | 5.520 | 5.570 | 5.480 | 5.540 | 5.540 | 2,852,900 |
| 2024-07-15 | 5.650 | 5.650 | 5.500 | 5.520 | 5.520 | 3,694,040 |
| 2024-07-12 | 5.700 | 5.750 | 5.620 | 5.640 | 5.640 | 2,687,800 |
| 2024-07-11 | 5.700 | 5.760 | 5.660 | 5.700 | 5.700 | 3,907,502 |
| 2024-07-10 | 5.630 | 5.700 | 5.520 | 5.600 | 5.600 | 4,068,000 |
| 2024-07-09 | 5.640 | 5.720 | 5.520 | 5.710 | 5.710 | 4,691,810 |
| 2024-07-08 | 5.820 | 5.820 | 5.630 | 5.640 | 5.640 | 3,837,100 |
| 2024-07-05 | 5.800 | 5.840 | 5.670 | 5.830 | 5.830 | 4,410,700 |
| 2024-07-04 | 5.990 | 6.060 | 5.780 | 5.790 | 5.790 | 5,295,489 |
| 2024-07-03 | 5.980 | 6.040 | 5.980 | 6.010 | 6.010 | 2,095,600 |
| 2024-07-02 | 6.100 | 6.110 | 6.010 | 6.030 | 6.030 | 2,760,623 |
| 2024-07-01 | 6.080 | 6.120 | 5.980 | 6.100 | 6.100 | 3,282,787 |
| 2024-06-28 | 6.140 | 6.170 | 6.030 | 6.090 | 6.090 | 4,266,737 |
| 2024-06-27 | 6.230 | 6.230 | 6.130 | 6.140 | 6.140 | 2,984,300 |
| 2024-06-26 | 6.140 | 6.240 | 6.060 | 6.230 | 6.230 | 4,732,100 |
| 2024-06-25 | 6.020 | 6.220 | 6.020 | 6.110 | 6.110 | 5,599,900 |
| 2024-06-24 | 6.150 | 6.200 | 5.970 | 6.020 | 6.020 | 5,590,600 |
| 2024-06-21 | 6.190 | 6.250 | 6.170 | 6.220 | 6.220 | 2,829,800 |
| 2024-06-20 | 6.340 | 6.410 | 6.210 | 6.230 | 6.230 | 4,820,500 |
| 2024-06-19 | 6.360 | 6.420 | 6.330 | 6.390 | 6.390 | 3,815,800 |
| 2024-06-18 | 6.330 | 6.390 | 6.310 | 6.360 | 6.360 | 2,715,602 |
| 2024-06-17 | 6.280 | 6.360 | 6.220 | 6.360 | 6.360 | 5,309,200 |
| 2024-06-14 | 6.370 | 6.400 | 6.270 | 6.280 | 6.280 | 4,076,562 |
| 2024-06-13 | 6.410 | 6.460 | 6.310 | 6.350 | 6.350 | 4,723,253 |
| 2024-06-12 | 6.330 | 6.480 | 6.330 | 6.430 | 6.430 | 3,322,761 |
| 2024-06-11 | 6.460 | 6.460 | 6.320 | 6.380 | 6.380 | 4,063,201 |
| 2024-06-07 | 6.380 | 6.490 | 6.340 | 6.460 | 6.460 | 5,333,580 |
| 2024-06-06 | 6.480 | 6.540 | 6.270 | 6.350 | 6.350 | 9,914,700 |
| 2024-06-05 | 6.680 | 6.700 | 6.480 | 6.510 | 6.510 | 8,548,301 |
| 2024-06-04 | 6.850 | 6.860 | 6.660 | 6.680 | 6.680 | 7,485,600 |
| 2024-06-03 | 7.030 | 7.030 | 6.780 | 6.820 | 6.820 | 12,549,600 |
| 2024-05-31 | 6.960 | 7.100 | 6.940 | 7.030 | 7.030 | 5,636,499 |
| 2024-05-30 | 7.030 | 7.060 | 6.940 | 6.950 | 6.950 | 3,931,774 |
| 2024-05-29 | 7.080 | 7.100 | 7.010 | 7.030 | 7.030 | 3,470,784 |
| 2024-05-28 | 7.080 | 7.110 | 6.990 | 7.080 | 7.080 | 4,137,999 |
| 2024-05-27 | 6.920 | 7.100 | 6.820 | 7.080 | 7.080 | 7,428,982 |
| 2024-05-24 | 7.160 | 7.160 | 6.940 | 6.960 | 6.960 | 6,943,000 |
| 2024-05-23 | 7.020 | 7.170 | 6.980 | 7.140 | 7.140 | 10,491,482 |
| 2024-05-22 | 6.980 | 7.030 | 6.970 | 7.020 | 7.020 | 4,035,329 |
| 2024-05-21 | 7.080 | 7.100 | 6.980 | 7.010 | 7.010 | 5,941,500 |
| 2024-05-20 | 7.090 | 7.130 | 7.050 | 7.060 | 7.060 | 6,077,010 |
| 2024-05-17 | 7.100 | 7.130 | 7.040 | 7.110 | 7.110 | 6,040,855 |
| 2024-05-16 | 7.090 | 7.130 | 7.040 | 7.080 | 7.080 | 6,230,482 |
| 2024-05-15 | 7.130 | 7.140 | 7.060 | 7.090 | 7.090 | 4,457,900 |
| 2024-05-14 | 7.160 | 7.220 | 7.110 | 7.150 | 7.150 | 5,118,100 |
| 2024-05-13 | 7.330 | 7.330 | 7.130 | 7.160 | 7.160 | 11,494,600 |
| 2024-05-10 | 7.450 | 7.510 | 7.340 | 7.400 | 7.400 | 8,211,630 |
| 2024-05-09 | 7.310 | 7.500 | 7.310 | 7.430 | 7.430 | 14,859,684 |
| 2024-05-08 | 7.600 | 7.700 | 7.330 | 7.360 | 7.360 | 21,613,601 |
| 2024-05-07 | 7.330 | 7.390 | 7.270 | 7.340 | 7.340 | 8,384,736 |
| 2024-05-06 | 7.160 | 7.440 | 7.120 | 7.330 | 7.330 | 18,323,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.