Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.200 | 6.300 | 6.130 | 6.240 | 6.240 | 6,736,900 |
| 2023-02-03 | 6.070 | 6.380 | 6.040 | 6.240 | 6.240 | 15,775,273 |
| 2023-02-02 | 5.960 | 6.120 | 5.890 | 6.080 | 6.080 | 6,867,325 |
| 2023-02-01 | 5.830 | 5.980 | 5.830 | 5.960 | 5.960 | 7,452,137 |
| 2023-01-31 | 6.170 | 6.180 | 5.900 | 5.940 | 5.940 | 9,331,802 |
| 2023-01-30 | 5.910 | 6.100 | 5.870 | 6.020 | 6.020 | 8,013,786 |
| 2023-01-20 | 5.850 | 5.890 | 5.810 | 5.870 | 5.870 | 3,031,100 |
| 2023-01-19 | 5.800 | 5.880 | 5.800 | 5.840 | 5.840 | 2,511,900 |
| 2023-01-18 | 5.800 | 5.850 | 5.790 | 5.810 | 5.810 | 2,664,858 |
| 2023-01-17 | 5.800 | 5.840 | 5.770 | 5.790 | 5.790 | 1,893,721 |
| 2023-01-16 | 5.790 | 5.860 | 5.760 | 5.800 | 5.800 | 3,293,900 |
| 2023-01-13 | 5.770 | 5.820 | 5.730 | 5.790 | 5.790 | 2,036,684 |
| 2023-01-12 | 5.730 | 5.840 | 5.720 | 5.770 | 5.770 | 2,489,037 |
| 2023-01-11 | 5.770 | 5.790 | 5.710 | 5.720 | 5.720 | 1,501,800 |
| 2023-01-10 | 5.750 | 5.900 | 5.720 | 5.790 | 5.790 | 2,588,800 |
| 2023-01-09 | 5.780 | 5.840 | 5.750 | 5.760 | 5.760 | 1,161,579 |
| 2023-01-06 | 5.810 | 5.820 | 5.770 | 5.780 | 5.780 | 1,113,684 |
| 2023-01-05 | 5.790 | 5.810 | 5.760 | 5.790 | 5.790 | 2,027,800 |
| 2023-01-04 | 5.750 | 5.810 | 5.700 | 5.770 | 5.770 | 2,408,002 |
| 2023-01-03 | 5.700 | 5.820 | 5.640 | 5.760 | 5.760 | 5,206,800 |
| 2022-12-30 | 5.360 | 5.620 | 5.360 | 5.620 | 5.620 | 3,210,191 |
| 2022-12-29 | 5.370 | 5.390 | 5.340 | 5.350 | 5.350 | 1,683,992 |
| 2022-12-28 | 5.560 | 5.580 | 5.390 | 5.400 | 5.400 | 2,853,700 |
| 2022-12-27 | 5.530 | 5.570 | 5.510 | 5.550 | 5.550 | 1,083,400 |
| 2022-12-26 | 5.500 | 5.560 | 5.400 | 5.520 | 5.520 | 1,870,100 |
| 2022-12-23 | 5.600 | 5.660 | 5.430 | 5.500 | 5.500 | 1,811,500 |
| 2022-12-22 | 5.700 | 5.700 | 5.590 | 5.600 | 5.600 | 1,252,500 |
| 2022-12-21 | 5.660 | 5.780 | 5.660 | 5.670 | 5.670 | 1,647,200 |
| 2022-12-20 | 5.660 | 5.730 | 5.630 | 5.660 | 5.660 | 1,588,100 |
| 2022-12-19 | 5.660 | 5.710 | 5.660 | 5.670 | 5.670 | 1,798,500 |
| 2022-12-16 | 5.780 | 5.780 | 5.680 | 5.710 | 5.710 | 2,290,000 |
| 2022-12-15 | 5.830 | 5.830 | 5.750 | 5.790 | 5.790 | 1,566,400 |
| 2022-12-14 | 5.800 | 5.810 | 5.750 | 5.760 | 5.760 | 1,582,201 |
| 2022-12-13 | 5.850 | 5.860 | 5.770 | 5.780 | 5.780 | 2,824,882 |
| 2022-12-12 | 5.760 | 6.000 | 5.760 | 5.870 | 5.870 | 5,263,901 |
| 2022-12-09 | 5.770 | 5.840 | 5.740 | 5.780 | 5.780 | 2,139,101 |
| 2022-12-08 | 5.720 | 5.800 | 5.690 | 5.760 | 5.760 | 2,242,900 |
| 2022-12-07 | 5.740 | 5.770 | 5.690 | 5.710 | 5.710 | 2,139,700 |
| 2022-12-06 | 5.800 | 5.820 | 5.730 | 5.750 | 5.750 | 3,122,401 |
| 2022-12-05 | 5.810 | 5.910 | 5.810 | 5.820 | 5.820 | 3,715,582 |
| 2022-12-02 | 5.670 | 5.850 | 5.650 | 5.810 | 5.810 | 4,480,600 |
| 2022-12-01 | 5.660 | 5.720 | 5.660 | 5.670 | 5.670 | 1,662,271 |
| 2022-11-30 | 5.670 | 5.740 | 5.650 | 5.660 | 5.660 | 2,441,000 |
| 2022-11-29 | 5.720 | 5.750 | 5.650 | 5.670 | 5.670 | 4,014,800 |
| 2022-11-28 | 5.770 | 5.810 | 5.690 | 5.730 | 5.730 | 2,022,701 |
| 2022-11-25 | 5.750 | 5.790 | 5.670 | 5.770 | 5.770 | 2,767,353 |
| 2022-11-24 | 5.890 | 5.890 | 5.750 | 5.760 | 5.760 | 2,784,063 |
| 2022-11-23 | 5.830 | 5.910 | 5.810 | 5.850 | 5.850 | 3,310,782 |
| 2022-11-22 | 5.820 | 5.850 | 5.780 | 5.810 | 5.810 | 2,330,170 |
| 2022-11-21 | 5.710 | 5.830 | 5.710 | 5.810 | 5.810 | 2,315,558 |
| 2022-11-18 | 5.770 | 5.810 | 5.730 | 5.750 | 5.750 | 2,255,600 |
| 2022-11-17 | 5.820 | 5.820 | 5.750 | 5.790 | 5.790 | 2,406,998 |
| 2022-11-16 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 2,925,315 |
| 2022-11-15 | 5.830 | 5.870 | 5.780 | 5.870 | 5.870 | 3,937,461 |
| 2022-11-14 | 5.960 | 6.000 | 5.820 | 5.820 | 5.820 | 4,786,500 |
| 2022-11-11 | 6.090 | 6.090 | 5.950 | 5.960 | 5.960 | 4,163,500 |
| 2022-11-10 | 5.950 | 6.030 | 5.870 | 5.990 | 5.990 | 3,770,933 |
| 2022-11-09 | 5.980 | 6.030 | 5.900 | 5.900 | 5.900 | 4,006,052 |
| 2022-11-08 | 5.880 | 6.090 | 5.850 | 6.010 | 6.010 | 6,418,026 |
| 2022-11-07 | 5.890 | 5.910 | 5.830 | 5.860 | 5.860 | 2,901,101 |
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.