Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.010 | 7.160 | 6.880 | 7.160 | 7.160 | 14,699,896 |
| 2024-04-29 | 6.970 | 7.110 | 6.970 | 7.060 | 7.060 | 8,434,100 |
| 2024-04-26 | 6.920 | 6.980 | 6.870 | 6.970 | 6.970 | 7,511,886 |
| 2024-04-25 | 6.880 | 6.950 | 6.840 | 6.890 | 6.890 | 5,530,622 |
| 2024-04-24 | 6.860 | 6.920 | 6.840 | 6.900 | 6.900 | 5,171,825 |
| 2024-04-23 | 7.060 | 7.090 | 6.800 | 6.840 | 6.840 | 10,586,824 |
| 2024-04-22 | 6.990 | 7.070 | 6.880 | 7.050 | 7.050 | 8,060,800 |
| 2024-04-19 | 7.120 | 7.140 | 6.890 | 6.980 | 6.980 | 16,458,200 |
| 2024-04-18 | 7.300 | 7.350 | 7.160 | 7.160 | 7.160 | 17,053,997 |
| 2024-04-17 | 6.850 | 7.420 | 6.850 | 7.390 | 7.390 | 26,547,993 |
| 2024-04-16 | 7.550 | 7.550 | 6.840 | 6.840 | 6.840 | 33,604,057 |
| 2024-04-15 | 7.300 | 7.750 | 7.200 | 7.600 | 7.600 | 37,081,770 |
| 2024-04-12 | 7.230 | 7.400 | 7.190 | 7.340 | 7.340 | 15,996,808 |
| 2024-04-11 | 7.190 | 7.400 | 7.130 | 7.260 | 7.260 | 16,995,569 |
| 2024-04-10 | 7.240 | 7.430 | 7.170 | 7.320 | 7.320 | 24,961,658 |
| 2024-04-09 | 7.160 | 7.270 | 7.090 | 7.130 | 7.130 | 10,236,811 |
| 2024-04-08 | 7.290 | 7.450 | 7.180 | 7.220 | 7.220 | 20,405,642 |
| 2024-04-03 | 7.210 | 7.520 | 7.080 | 7.290 | 7.290 | 32,626,457 |
| 2024-04-02 | 7.050 | 7.070 | 6.950 | 6.990 | 6.990 | 5,507,424 |
| 2024-04-01 | 7.000 | 7.060 | 6.980 | 7.030 | 7.030 | 5,587,373 |
| 2024-03-29 | 6.860 | 6.960 | 6.820 | 6.960 | 6.960 | 2,375,701 |
| 2024-03-28 | 6.840 | 6.960 | 6.800 | 6.860 | 6.860 | 8,061,582 |
| 2024-03-27 | 6.930 | 7.000 | 6.800 | 6.800 | 6.800 | 5,930,899 |
| 2024-03-26 | 6.910 | 7.020 | 6.880 | 6.980 | 6.980 | 7,166,600 |
| 2024-03-25 | 7.060 | 7.120 | 6.940 | 6.960 | 6.960 | 8,609,602 |
| 2024-03-22 | 7.170 | 7.170 | 7.000 | 7.070 | 7.070 | 9,335,700 |
| 2024-03-21 | 7.150 | 7.200 | 7.110 | 7.170 | 7.170 | 7,926,500 |
| 2024-03-20 | 7.230 | 7.270 | 7.130 | 7.170 | 7.170 | 8,749,020 |
| 2024-03-19 | 7.350 | 7.390 | 7.220 | 7.240 | 7.240 | 12,307,619 |
| 2024-03-18 | 7.390 | 7.460 | 7.290 | 7.400 | 7.400 | 15,082,336 |
| 2024-03-15 | 7.150 | 7.330 | 7.080 | 7.330 | 7.330 | 19,876,399 |
| 2024-03-14 | 7.070 | 7.340 | 7.070 | 7.210 | 7.210 | 21,282,281 |
| 2024-03-13 | 7.110 | 7.140 | 7.040 | 7.070 | 7.070 | 7,418,585 |
| 2024-03-12 | 7.130 | 7.150 | 7.060 | 7.100 | 7.100 | 9,022,389 |
| 2024-03-11 | 7.090 | 7.130 | 7.030 | 7.100 | 7.100 | 8,061,410 |
| 2024-03-08 | 6.980 | 7.150 | 6.980 | 7.090 | 7.090 | 9,733,280 |
| 2024-03-07 | 7.190 | 7.300 | 7.030 | 7.030 | 7.030 | 18,348,855 |
| 2024-03-06 | 6.970 | 7.240 | 6.960 | 7.110 | 7.110 | 17,297,544 |
| 2024-03-05 | 6.960 | 7.110 | 6.960 | 7.010 | 7.010 | 11,267,176 |
| 2024-03-04 | 7.090 | 7.100 | 6.910 | 7.030 | 7.030 | 12,108,675 |
| 2024-03-01 | 7.090 | 7.140 | 6.960 | 7.030 | 7.030 | 16,995,610 |
| 2024-02-29 | 6.750 | 7.140 | 6.700 | 7.080 | 7.080 | 20,119,217 |
| 2024-02-28 | 7.120 | 7.350 | 6.750 | 6.780 | 6.780 | 30,029,344 |
| 2024-02-27 | 7.310 | 7.470 | 7.000 | 7.200 | 7.200 | 35,358,568 |
| 2024-02-26 | 7.000 | 7.190 | 6.860 | 7.190 | 7.190 | 10,005,497 |
| 2024-02-23 | 6.380 | 6.580 | 6.310 | 6.540 | 6.540 | 7,495,500 |
| 2024-02-22 | 6.300 | 6.370 | 6.250 | 6.340 | 6.340 | 5,948,801 |
| 2024-02-21 | 6.130 | 6.350 | 6.090 | 6.300 | 6.300 | 6,911,087 |
| 2024-02-20 | 6.090 | 6.150 | 6.050 | 6.130 | 6.130 | 4,467,919 |
| 2024-02-19 | 6.060 | 6.190 | 6.060 | 6.130 | 6.130 | 8,688,070 |
| 2024-02-08 | 5.870 | 6.020 | 5.640 | 6.020 | 6.020 | 12,108,951 |
| 2024-02-07 | 5.650 | 5.900 | 5.610 | 5.770 | 5.770 | 9,264,708 |
| 2024-02-06 | 5.470 | 5.770 | 5.250 | 5.660 | 5.660 | 11,531,425 |
| 2024-02-05 | 5.760 | 5.760 | 5.370 | 5.490 | 5.490 | 11,069,700 |
| 2024-02-02 | 5.920 | 6.060 | 5.590 | 5.780 | 5.780 | 7,731,680 |
| 2024-02-01 | 5.940 | 6.060 | 5.810 | 5.920 | 5.920 | 5,437,088 |
| 2024-01-31 | 6.210 | 6.250 | 5.960 | 6.000 | 6.000 | 7,132,601 |
| 2024-01-30 | 6.330 | 6.410 | 6.200 | 6.210 | 6.210 | 4,867,284 |
| 2024-01-29 | 6.390 | 6.480 | 6.310 | 6.360 | 6.360 | 6,103,037 |
| 2024-01-26 | 6.390 | 6.500 | 6.350 | 6.390 | 6.390 | 4,369,900 |
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.