Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.390 | 7.410 | 7.260 | 7.290 | 7.290 | 7,549,225 |
| 2023-10-31 | 7.470 | 7.490 | 7.340 | 7.390 | 7.390 | 11,667,200 |
| 2023-10-30 | 7.560 | 7.780 | 7.510 | 7.590 | 7.590 | 14,870,402 |
| 2023-10-27 | 7.430 | 7.550 | 7.310 | 7.470 | 7.470 | 16,094,866 |
| 2023-10-26 | 7.500 | 7.800 | 7.410 | 7.570 | 7.570 | 18,679,007 |
| 2023-10-25 | 7.230 | 8.040 | 7.160 | 7.640 | 7.640 | 33,692,570 |
| 2023-10-24 | 7.560 | 7.630 | 7.140 | 7.310 | 7.310 | 28,891,464 |
| 2023-10-23 | 8.560 | 8.560 | 7.610 | 7.740 | 7.740 | 45,560,335 |
| 2023-10-20 | 7.840 | 7.840 | 7.400 | 7.840 | 7.840 | 20,742,200 |
| 2023-10-19 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-18 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-17 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-16 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-13 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-12 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-11 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-10 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-10-09 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-09-28 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2023-09-27 | 7.250 | 7.300 | 7.110 | 7.130 | 7.130 | 15,577,200 |
| 2023-09-26 | 7.140 | 7.380 | 7.140 | 7.330 | 7.330 | 19,787,206 |
| 2023-09-25 | 7.390 | 7.440 | 7.150 | 7.170 | 7.170 | 11,266,300 |
| 2023-09-22 | 7.180 | 7.270 | 7.120 | 7.240 | 7.240 | 6,692,000 |
| 2023-09-21 | 7.120 | 7.230 | 7.090 | 7.160 | 7.160 | 5,384,100 |
| 2023-09-20 | 7.100 | 7.210 | 7.040 | 7.140 | 7.140 | 6,921,700 |
| 2023-09-19 | 7.390 | 7.390 | 7.050 | 7.100 | 7.100 | 13,485,900 |
| 2023-09-18 | 7.200 | 7.430 | 7.170 | 7.380 | 7.380 | 11,153,200 |
| 2023-09-15 | 7.330 | 7.440 | 7.210 | 7.240 | 7.240 | 6,182,800 |
| 2023-09-14 | 7.340 | 7.390 | 7.270 | 7.300 | 7.300 | 4,336,000 |
| 2023-09-13 | 7.410 | 7.440 | 7.250 | 7.340 | 7.340 | 5,648,700 |
| 2023-09-12 | 7.500 | 7.510 | 7.380 | 7.410 | 7.410 | 5,921,100 |
| 2023-09-11 | 7.600 | 7.680 | 7.470 | 7.500 | 7.500 | 11,855,800 |
| 2023-09-08 | 7.410 | 7.520 | 7.380 | 7.490 | 7.490 | 5,220,300 |
| 2023-09-07 | 7.470 | 7.530 | 7.380 | 7.430 | 7.430 | 5,213,800 |
| 2023-09-06 | 7.390 | 7.520 | 7.370 | 7.520 | 7.520 | 7,003,401 |
| 2023-09-05 | 7.540 | 7.620 | 7.410 | 7.430 | 7.430 | 6,898,432 |
| 2023-09-04 | 7.330 | 7.580 | 7.330 | 7.540 | 7.540 | 11,687,813 |
| 2023-09-01 | 7.210 | 7.300 | 7.190 | 7.290 | 7.290 | 4,898,163 |
| 2023-08-31 | 7.240 | 7.280 | 7.190 | 7.210 | 7.210 | 4,608,198 |
| 2023-08-30 | 7.210 | 7.340 | 7.210 | 7.240 | 7.240 | 5,826,190 |
| 2023-08-29 | 7.050 | 7.270 | 7.040 | 7.230 | 7.230 | 7,062,203 |
| 2023-08-28 | 7.290 | 7.350 | 7.030 | 7.050 | 7.050 | 9,880,526 |
| 2023-08-25 | 7.090 | 7.160 | 6.810 | 7.000 | 7.000 | 10,902,256 |
| 2023-08-24 | 7.220 | 7.280 | 7.090 | 7.110 | 7.110 | 7,278,752 |
| 2023-08-23 | 7.380 | 7.390 | 7.220 | 7.240 | 7.240 | 3,277,700 |
| 2023-08-22 | 7.340 | 7.410 | 7.210 | 7.380 | 7.380 | 5,156,800 |
| 2023-08-21 | 7.460 | 7.490 | 7.290 | 7.310 | 7.310 | 5,210,000 |
| 2023-08-18 | 7.460 | 7.500 | 7.430 | 7.450 | 7.450 | 4,227,700 |
| 2023-08-17 | 7.370 | 7.490 | 7.300 | 7.470 | 7.470 | 6,200,332 |
| 2023-08-16 | 7.390 | 7.520 | 7.350 | 7.370 | 7.370 | 6,727,702 |
| 2023-08-15 | 7.320 | 7.510 | 7.280 | 7.460 | 7.460 | 11,341,385 |
| 2023-08-14 | 7.130 | 7.340 | 7.060 | 7.340 | 7.340 | 8,091,372 |
| 2023-08-11 | 7.360 | 7.400 | 7.140 | 7.150 | 7.150 | 9,932,671 |
| 2023-08-10 | 7.380 | 7.460 | 7.280 | 7.340 | 7.340 | 10,885,797 |
| 2023-08-09 | 7.730 | 7.780 | 7.380 | 7.400 | 7.400 | 27,341,266 |
| 2023-08-08 | 8.000 | 8.010 | 7.940 | 7.980 | 7.980 | 4,352,500 |
| 2023-08-07 | 8.010 | 8.020 | 7.960 | 8.010 | 8.010 | 5,329,617 |
| 2023-08-04 | 8.060 | 8.080 | 8.000 | 8.010 | 8.010 | 6,528,600 |
| 2023-08-03 | 8.160 | 8.160 | 8.000 | 8.040 | 8.040 | 9,621,284 |
| 2023-08-02 | 8.090 | 8.350 | 8.050 | 8.160 | 8.160 | 14,660,430 |
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.