Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.240 | 6.420 | 6.180 | 6.390 | 6.390 | 5,795,300 |
| 2024-01-24 | 6.110 | 6.190 | 5.990 | 6.190 | 6.190 | 7,336,038 |
| 2024-01-23 | 5.960 | 6.130 | 5.880 | 6.040 | 6.040 | 7,839,650 |
| 2024-01-22 | 6.350 | 6.370 | 5.790 | 5.950 | 5.950 | 11,200,081 |
| 2024-01-19 | 6.520 | 6.540 | 6.400 | 6.420 | 6.420 | 3,946,200 |
| 2024-01-18 | 6.730 | 6.730 | 6.350 | 6.520 | 6.520 | 10,845,908 |
| 2024-01-17 | 6.930 | 6.930 | 6.680 | 6.690 | 6.690 | 4,641,978 |
| 2024-01-16 | 6.870 | 6.920 | 6.740 | 6.830 | 6.830 | 3,602,978 |
| 2024-01-15 | 6.990 | 6.990 | 6.790 | 6.890 | 6.890 | 4,170,934 |
| 2024-01-12 | 6.970 | 7.030 | 6.970 | 7.000 | 7.000 | 3,453,300 |
| 2024-01-11 | 6.880 | 7.020 | 6.860 | 7.000 | 7.000 | 3,359,479 |
| 2024-01-10 | 6.860 | 6.900 | 6.800 | 6.880 | 6.880 | 3,292,300 |
| 2024-01-09 | 6.760 | 6.880 | 6.760 | 6.860 | 6.860 | 3,375,484 |
| 2024-01-08 | 6.880 | 6.950 | 6.760 | 6.760 | 6.760 | 3,463,130 |
| 2024-01-05 | 7.160 | 7.170 | 6.920 | 6.950 | 6.950 | 5,473,301 |
| 2024-01-04 | 7.020 | 7.140 | 6.990 | 7.100 | 7.100 | 5,589,501 |
| 2024-01-03 | 7.010 | 7.050 | 6.960 | 7.020 | 7.020 | 4,553,106 |
| 2024-01-02 | 6.940 | 7.030 | 6.930 | 7.000 | 7.000 | 3,906,248 |
| 2023-12-29 | 6.910 | 6.950 | 6.860 | 6.940 | 6.940 | 3,572,633 |
| 2023-12-28 | 6.800 | 6.940 | 6.680 | 6.900 | 6.900 | 7,194,933 |
| 2023-12-27 | 6.730 | 6.780 | 6.670 | 6.700 | 6.700 | 3,643,324 |
| 2023-12-26 | 6.840 | 6.860 | 6.710 | 6.710 | 6.710 | 3,404,300 |
| 2023-12-25 | 6.900 | 6.960 | 6.810 | 6.840 | 6.840 | 3,868,679 |
| 2023-12-22 | 6.850 | 7.010 | 6.800 | 6.900 | 6.900 | 7,064,200 |
| 2023-12-21 | 6.800 | 6.880 | 6.750 | 6.850 | 6.850 | 5,644,600 |
| 2023-12-20 | 6.770 | 6.920 | 6.740 | 6.840 | 6.840 | 9,172,841 |
| 2023-12-19 | 6.700 | 6.760 | 6.640 | 6.730 | 6.730 | 5,622,784 |
| 2023-12-18 | 6.850 | 6.890 | 6.690 | 6.720 | 6.720 | 6,866,400 |
| 2023-12-15 | 6.950 | 6.970 | 6.820 | 6.850 | 6.850 | 6,790,106 |
| 2023-12-14 | 7.090 | 7.140 | 6.900 | 6.930 | 6.930 | 7,610,900 |
| 2023-12-13 | 7.180 | 7.190 | 6.980 | 7.100 | 7.100 | 10,831,486 |
| 2023-12-12 | 7.240 | 7.250 | 7.150 | 7.180 | 7.180 | 4,517,300 |
| 2023-12-11 | 7.210 | 7.240 | 7.150 | 7.230 | 7.230 | 5,651,001 |
| 2023-12-08 | 7.200 | 7.300 | 7.180 | 7.260 | 7.260 | 4,818,300 |
| 2023-12-07 | 7.210 | 7.260 | 7.170 | 7.200 | 7.200 | 3,608,858 |
| 2023-12-06 | 7.300 | 7.300 | 7.200 | 7.210 | 7.210 | 7,385,977 |
| 2023-12-05 | 7.420 | 7.490 | 7.320 | 7.320 | 7.320 | 5,648,385 |
| 2023-12-04 | 7.410 | 7.520 | 7.410 | 7.460 | 7.460 | 7,464,900 |
| 2023-12-01 | 7.300 | 7.420 | 7.210 | 7.380 | 7.380 | 10,258,422 |
| 2023-11-30 | 7.380 | 7.380 | 7.160 | 7.250 | 7.250 | 11,115,055 |
| 2023-11-29 | 7.430 | 7.560 | 7.360 | 7.370 | 7.370 | 8,895,213 |
| 2023-11-28 | 7.410 | 7.460 | 7.320 | 7.450 | 7.450 | 8,164,246 |
| 2023-11-27 | 7.300 | 7.390 | 7.280 | 7.390 | 7.390 | 6,607,500 |
| 2023-11-24 | 7.370 | 7.390 | 7.280 | 7.300 | 7.300 | 6,328,585 |
| 2023-11-23 | 7.350 | 7.420 | 7.290 | 7.360 | 7.360 | 4,885,100 |
| 2023-11-22 | 7.420 | 7.470 | 7.330 | 7.340 | 7.340 | 5,919,700 |
| 2023-11-21 | 7.510 | 7.570 | 7.430 | 7.460 | 7.460 | 8,147,686 |
| 2023-11-20 | 7.440 | 7.540 | 7.400 | 7.510 | 7.510 | 10,444,801 |
| 2023-11-17 | 7.200 | 7.500 | 7.180 | 7.440 | 7.440 | 15,590,804 |
| 2023-11-16 | 7.310 | 7.310 | 7.180 | 7.180 | 7.180 | 7,495,900 |
| 2023-11-15 | 7.270 | 7.330 | 7.210 | 7.310 | 7.310 | 9,298,762 |
| 2023-11-14 | 7.250 | 7.280 | 7.210 | 7.240 | 7.240 | 4,984,400 |
| 2023-11-13 | 7.220 | 7.280 | 7.180 | 7.260 | 7.260 | 6,844,819 |
| 2023-11-10 | 7.220 | 7.230 | 7.180 | 7.190 | 7.190 | 3,320,319 |
| 2023-11-09 | 7.190 | 7.260 | 7.160 | 7.230 | 7.230 | 5,344,251 |
| 2023-11-08 | 7.270 | 7.270 | 7.180 | 7.200 | 7.200 | 6,232,851 |
| 2023-11-07 | 7.350 | 7.350 | 7.230 | 7.270 | 7.270 | 7,859,620 |
| 2023-11-06 | 7.260 | 7.420 | 7.260 | 7.330 | 7.330 | 7,218,700 |
| 2023-11-03 | 7.180 | 7.340 | 7.170 | 7.260 | 7.260 | 7,132,670 |
| 2023-11-02 | 7.260 | 7.380 | 7.160 | 7.220 | 7.220 | 9,533,900 |
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.