Shenyang Machine Tool Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.590	6.720	6.550	6.550	6.550	5,868,900
2023-05-04	6.880	6.880	6.590	6.590	6.590	11,511,062
2023-04-28	6.750	6.990	6.670	6.940	6.940	10,243,080
2023-04-27	6.520	6.850	6.520	6.730	6.730	9,905,483
2023-04-26	6.940	6.970	6.590	6.590	6.590	17,921,900
2023-04-25	6.700	7.030	6.700	6.940	6.940	15,909,453
2023-04-24	6.830	6.940	6.620	6.700	6.700	22,101,998
2023-04-21	6.330	6.620	6.300	6.620	6.620	14,022,849
2023-04-20	6.000	6.300	6.000	6.300	6.300	11,367,563
2023-04-19	6.010	6.030	5.960	6.000	6.000	2,131,942
2023-04-18	6.050	6.060	5.980	6.000	6.000	3,522,084
2023-04-17	6.050	6.090	5.960	6.050	6.050	2,558,251
2023-04-14	6.050	6.090	6.030	6.040	6.040	2,757,437
2023-04-13	6.110	6.130	6.030	6.050	6.050	3,142,382
2023-04-12	6.050	6.110	6.040	6.110	6.110	3,119,010
2023-04-11	6.110	6.180	6.050	6.060	6.060	5,419,511
2023-04-10	6.020	6.210	5.990	6.110	6.110	6,043,675
2023-04-07	6.050	6.090	6.010	6.010	6.010	2,444,800
2023-04-06	6.070	6.070	5.990	6.050	6.050	3,510,934
2023-04-04	6.010	6.060	5.970	6.010	6.010	2,505,700
2023-04-03	6.000	6.090	5.990	6.030	6.030	4,299,830
2023-03-31	5.870	6.020	5.870	5.990	5.990	2,742,532
2023-03-30	5.940	5.970	5.890	5.910	5.910	1,716,830
2023-03-29	5.960	5.990	5.930	5.950	5.950	2,114,401
2023-03-28	5.970	5.990	5.930	5.930	5.930	1,951,400
2023-03-27	6.030	6.030	5.940	5.990	5.990	3,164,564
2023-03-24	5.820	6.050	5.800	5.970	5.970	6,187,689
2023-03-23	5.820	5.820	5.770	5.800	5.800	2,066,691
2023-03-22	5.830	5.880	5.780	5.790	5.790	2,587,068
2023-03-21	5.820	5.880	5.800	5.840	5.840	1,934,853
2023-03-20	5.840	5.860	5.780	5.800	5.800	2,274,783
2023-03-17	5.730	5.880	5.730	5.830	5.830	3,603,952
2023-03-16	5.760	5.780	5.700	5.720	5.720	2,588,660
2023-03-15	5.760	5.830	5.760	5.780	5.780	2,118,884
2023-03-14	5.770	5.980	5.770	5.780	5.780	3,937,000
2023-03-13	5.830	5.840	5.730	5.780	5.780	4,707,424
2023-03-10	5.900	5.920	5.840	5.840	5.840	3,649,200
2023-03-09	5.980	5.990	5.910	5.920	5.920	2,763,800
2023-03-08	5.940	6.000	5.940	5.980	5.980	2,219,500
2023-03-07	6.090	6.110	5.960	5.970	5.970	4,013,200
2023-03-06	5.980	6.070	5.940	6.060	6.060	4,315,729
2023-03-03	5.860	6.000	5.840	5.960	5.960	4,112,901
2023-03-02	5.900	5.910	5.830	5.840	5.840	3,942,200
2023-03-01	5.930	5.940	5.890	5.900	5.900	2,698,479
2023-02-28	5.900	5.960	5.890	5.930	5.930	2,683,002
2023-02-27	5.950	5.970	5.900	5.910	5.910	2,000,200
2023-02-24	6.030	6.050	5.940	5.950	5.950	2,877,300
2023-02-23	5.970	6.070	5.960	6.030	6.030	3,616,182
2023-02-22	5.980	6.030	5.950	5.970	5.970	2,664,800
2023-02-21	5.940	6.040	5.920	5.990	5.990	3,936,339
2023-02-20	5.950	5.980	5.870	5.940	5.940	3,591,330
2023-02-17	5.960	6.000	5.890	5.940	5.940	4,667,900
2023-02-16	6.010	6.070	5.930	5.950	5.950	5,282,493
2023-02-15	6.080	6.100	6.010	6.030	6.030	5,436,099
2023-02-14	6.150	6.160	6.080	6.090	6.090	3,683,600
2023-02-13	6.140	6.200	6.140	6.160	6.160	3,639,884
2023-02-10	6.130	6.200	6.130	6.160	6.160	3,727,778
2023-02-09	6.250	6.260	6.140	6.150	6.150	6,226,951
2023-02-08	6.280	6.400	6.200	6.250	6.250	8,223,001
2023-02-07	6.230	6.330	6.200	6.290	6.290	6,526,980

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.