Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.110 | 8.180 | 8.050 | 8.130 | 8.130 | 9,346,351 |
| 2023-07-31 | 7.960 | 8.130 | 7.930 | 8.110 | 8.110 | 12,367,519 |
| 2023-07-28 | 8.010 | 8.040 | 7.900 | 7.980 | 7.980 | 6,311,700 |
| 2023-07-27 | 8.080 | 8.190 | 7.980 | 8.000 | 8.000 | 9,439,835 |
| 2023-07-26 | 8.070 | 8.080 | 7.930 | 8.040 | 8.040 | 6,682,900 |
| 2023-07-25 | 8.080 | 8.120 | 7.970 | 8.070 | 8.070 | 9,593,989 |
| 2023-07-24 | 7.800 | 8.060 | 7.800 | 8.050 | 8.050 | 10,914,509 |
| 2023-07-21 | 7.940 | 7.980 | 7.760 | 7.820 | 7.820 | 7,962,400 |
| 2023-07-20 | 8.020 | 8.100 | 7.920 | 7.930 | 7.930 | 9,763,556 |
| 2023-07-19 | 7.890 | 8.300 | 7.890 | 8.030 | 8.030 | 15,233,589 |
| 2023-07-18 | 7.950 | 8.040 | 7.900 | 7.910 | 7.910 | 9,140,020 |
| 2023-07-17 | 7.770 | 7.950 | 7.720 | 7.940 | 7.940 | 10,359,373 |
| 2023-07-14 | 7.770 | 7.950 | 7.680 | 7.790 | 7.790 | 13,542,209 |
| 2023-07-13 | 7.780 | 7.890 | 7.700 | 7.890 | 7.890 | 10,472,943 |
| 2023-07-12 | 7.830 | 7.980 | 7.740 | 7.780 | 7.780 | 11,745,500 |
| 2023-07-11 | 7.790 | 7.980 | 7.790 | 7.820 | 7.820 | 9,251,829 |
| 2023-07-10 | 7.900 | 7.900 | 7.760 | 7.790 | 7.790 | 10,847,300 |
| 2023-07-07 | 7.950 | 7.980 | 7.840 | 7.880 | 7.880 | 7,209,800 |
| 2023-07-06 | 7.910 | 8.050 | 7.800 | 7.950 | 7.950 | 11,422,586 |
| 2023-07-05 | 8.110 | 8.110 | 7.760 | 7.930 | 7.930 | 25,657,274 |
| 2023-07-04 | 8.140 | 8.230 | 8.030 | 8.130 | 8.130 | 12,731,910 |
| 2023-07-03 | 8.330 | 8.400 | 8.100 | 8.140 | 8.140 | 21,523,510 |
| 2023-06-30 | 8.230 | 8.380 | 8.210 | 8.380 | 8.380 | 20,537,478 |
| 2023-06-29 | 8.230 | 8.530 | 8.180 | 8.360 | 8.360 | 32,080,047 |
| 2023-06-28 | 8.160 | 8.350 | 7.910 | 8.280 | 8.280 | 27,467,790 |
| 2023-06-27 | 7.960 | 8.240 | 7.940 | 8.200 | 8.200 | 17,727,220 |
| 2023-06-26 | 8.160 | 8.350 | 7.920 | 8.010 | 8.010 | 21,016,479 |
| 2023-06-21 | 8.380 | 8.400 | 8.080 | 8.120 | 8.120 | 25,183,194 |
| 2023-06-20 | 8.270 | 8.590 | 8.200 | 8.370 | 8.370 | 37,218,883 |
| 2023-06-19 | 8.340 | 8.460 | 8.250 | 8.290 | 8.290 | 30,656,749 |
| 2023-06-16 | 8.370 | 8.550 | 8.210 | 8.380 | 8.380 | 44,365,409 |
| 2023-06-15 | 7.980 | 8.820 | 7.920 | 8.560 | 8.560 | 73,083,328 |
| 2023-06-14 | 7.650 | 8.470 | 7.550 | 8.150 | 8.150 | 57,490,238 |
| 2023-06-13 | 7.840 | 7.880 | 7.650 | 7.700 | 7.700 | 16,958,901 |
| 2023-06-12 | 7.570 | 7.970 | 7.560 | 7.730 | 7.730 | 21,631,777 |
| 2023-06-09 | 7.850 | 7.850 | 7.540 | 7.650 | 7.650 | 20,386,882 |
| 2023-06-08 | 7.900 | 8.160 | 7.800 | 7.850 | 7.850 | 21,661,447 |
| 2023-06-07 | 7.710 | 8.210 | 7.710 | 7.950 | 7.950 | 34,928,400 |
| 2023-06-06 | 7.810 | 7.940 | 7.620 | 7.660 | 7.660 | 19,610,420 |
| 2023-06-05 | 7.550 | 8.090 | 7.550 | 7.840 | 7.840 | 37,935,356 |
| 2023-06-02 | 7.690 | 7.710 | 7.500 | 7.520 | 7.520 | 29,175,165 |
| 2023-06-01 | 7.760 | 7.950 | 7.510 | 7.650 | 7.650 | 34,658,615 |
| 2023-05-31 | 8.300 | 8.320 | 7.750 | 7.770 | 7.770 | 52,051,081 |
| 2023-05-30 | 8.010 | 8.700 | 7.900 | 8.420 | 8.420 | 66,674,485 |
| 2023-05-29 | 8.400 | 8.810 | 8.100 | 8.100 | 8.100 | 62,780,832 |
| 2023-05-26 | 8.820 | 9.260 | 8.290 | 8.560 | 8.560 | 99,683,403 |
| 2023-05-25 | 8.480 | 8.820 | 8.300 | 8.820 | 8.820 | 86,103,586 |
| 2023-05-24 | 7.170 | 8.020 | 7.150 | 8.020 | 8.020 | 16,754,926 |
| 2023-05-23 | 7.880 | 7.880 | 7.110 | 7.290 | 7.290 | 38,951,867 |
| 2023-05-22 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2023-05-19 | 6.970 | 7.450 | 6.970 | 7.420 | 7.420 | 14,416,514 |
| 2023-05-18 | 7.480 | 7.780 | 7.110 | 7.110 | 7.110 | 22,871,380 |
| 2023-05-17 | 7.160 | 7.560 | 7.140 | 7.480 | 7.480 | 11,970,152 |
| 2023-05-16 | 7.210 | 7.310 | 7.120 | 7.220 | 7.220 | 9,460,099 |
| 2023-05-15 | 7.090 | 7.280 | 7.090 | 7.220 | 7.220 | 13,252,210 |
| 2023-05-12 | 6.890 | 7.210 | 6.780 | 7.090 | 7.090 | 14,463,373 |
| 2023-05-11 | 6.800 | 7.020 | 6.750 | 6.890 | 6.890 | 9,488,541 |
| 2023-05-10 | 6.630 | 6.870 | 6.600 | 6.750 | 6.750 | 7,497,018 |
| 2023-05-09 | 6.840 | 6.880 | 6.620 | 6.630 | 6.630 | 8,282,121 |
| 2023-05-08 | 6.550 | 6.880 | 6.550 | 6.770 | 6.770 | 11,012,756 |
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.