Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.720 | 5.930 | 5.720 | 5.880 | 5.880 | 4,545,767 |
| 2022-11-03 | 5.780 | 5.820 | 5.740 | 5.780 | 5.780 | 2,315,300 |
| 2022-11-02 | 5.810 | 5.830 | 5.750 | 5.790 | 5.790 | 3,383,001 |
| 2022-11-01 | 5.700 | 5.820 | 5.700 | 5.810 | 5.810 | 3,147,673 |
| 2022-10-31 | 5.840 | 5.840 | 5.670 | 5.690 | 5.690 | 3,988,100 |
| 2022-10-28 | 5.980 | 5.980 | 5.770 | 5.800 | 5.800 | 4,626,270 |
| 2022-10-27 | 6.000 | 6.060 | 5.970 | 5.980 | 5.980 | 3,261,370 |
| 2022-10-26 | 6.080 | 6.080 | 5.970 | 6.010 | 6.010 | 3,991,164 |
| 2022-10-25 | 5.890 | 6.060 | 5.770 | 6.010 | 6.010 | 6,303,501 |
| 2022-10-24 | 5.900 | 6.060 | 5.880 | 5.920 | 5.920 | 5,764,110 |
| 2022-10-21 | 5.880 | 5.890 | 5.710 | 5.880 | 5.880 | 3,510,853 |
| 2022-10-20 | 5.900 | 5.910 | 5.800 | 5.820 | 5.820 | 3,042,301 |
| 2022-10-19 | 5.990 | 6.050 | 5.880 | 5.930 | 5.930 | 3,314,800 |
| 2022-10-18 | 6.130 | 6.160 | 5.920 | 5.980 | 5.980 | 5,152,050 |
| 2022-10-17 | 5.760 | 5.990 | 5.760 | 5.990 | 5.990 | 5,053,300 |
| 2022-10-14 | 5.600 | 5.720 | 5.570 | 5.700 | 5.700 | 2,894,600 |
| 2022-10-13 | 5.600 | 5.610 | 5.520 | 5.580 | 5.580 | 2,054,291 |
| 2022-10-12 | 5.420 | 5.560 | 5.390 | 5.550 | 5.550 | 2,639,875 |
| 2022-10-11 | 5.400 | 5.450 | 5.350 | 5.420 | 5.420 | 1,649,586 |
| 2022-10-10 | 5.410 | 5.570 | 5.360 | 5.420 | 5.420 | 3,424,685 |
| 2022-09-30 | 5.380 | 5.460 | 5.250 | 5.410 | 5.410 | 3,399,979 |
| 2022-09-29 | 5.550 | 5.610 | 5.360 | 5.370 | 5.370 | 4,389,700 |
| 2022-09-28 | 5.630 | 5.780 | 5.510 | 5.520 | 5.520 | 4,125,700 |
| 2022-09-27 | 5.860 | 5.890 | 5.570 | 5.630 | 5.630 | 7,303,882 |
| 2022-09-26 | 5.910 | 5.950 | 5.840 | 5.860 | 5.860 | 2,919,982 |
| 2022-09-23 | 5.790 | 6.000 | 5.760 | 5.900 | 5.900 | 5,261,934 |
| 2022-09-22 | 5.790 | 5.850 | 5.740 | 5.800 | 5.800 | 2,456,500 |
| 2022-09-21 | 5.880 | 5.880 | 5.730 | 5.800 | 5.800 | 3,753,510 |
| 2022-09-20 | 5.860 | 5.920 | 5.810 | 5.870 | 5.870 | 2,291,785 |
| 2022-09-19 | 5.860 | 5.980 | 5.800 | 5.860 | 5.860 | 4,694,400 |
| 2022-09-16 | 5.870 | 5.940 | 5.790 | 5.820 | 5.820 | 4,463,800 |
| 2022-09-15 | 6.050 | 6.080 | 5.820 | 5.910 | 5.910 | 6,437,700 |
| 2022-09-14 | 6.010 | 6.110 | 6.000 | 6.060 | 6.060 | 4,145,700 |
| 2022-09-13 | 6.150 | 6.200 | 6.050 | 6.100 | 6.100 | 4,718,651 |
| 2022-09-09 | 6.130 | 6.250 | 6.090 | 6.140 | 6.140 | 7,868,424 |
| 2022-09-08 | 5.820 | 6.140 | 5.820 | 6.140 | 6.140 | 11,454,572 |
| 2022-09-07 | 5.650 | 5.900 | 5.620 | 5.850 | 5.850 | 9,347,800 |
| 2022-09-06 | 6.240 | 6.280 | 5.790 | 5.790 | 5.790 | 15,091,924 |
| 2022-09-05 | 6.160 | 6.190 | 6.070 | 6.090 | 6.090 | 4,886,785 |
| 2022-09-02 | 6.090 | 6.250 | 6.060 | 6.170 | 6.170 | 5,736,085 |
| 2022-09-01 | 6.110 | 6.240 | 6.030 | 6.120 | 6.120 | 7,391,281 |
| 2022-08-31 | 6.050 | 6.250 | 6.050 | 6.120 | 6.120 | 9,137,301 |
| 2022-08-30 | 6.240 | 6.270 | 6.010 | 6.090 | 6.090 | 17,163,028 |
| 2022-08-29 | 5.780 | 6.080 | 5.720 | 6.080 | 6.080 | 10,841,950 |
| 2022-08-26 | 5.820 | 5.880 | 5.680 | 5.790 | 5.790 | 7,242,545 |
| 2022-08-25 | 5.800 | 6.050 | 5.800 | 5.810 | 5.810 | 12,817,090 |
| 2022-08-24 | 6.000 | 6.080 | 5.710 | 5.800 | 5.800 | 17,059,540 |
| 2022-08-23 | 5.680 | 5.850 | 5.570 | 5.850 | 5.850 | 14,363,658 |
| 2022-08-22 | 5.310 | 5.570 | 5.240 | 5.570 | 5.570 | 10,072,129 |
| 2022-08-19 | 5.270 | 5.320 | 5.260 | 5.300 | 5.300 | 2,548,940 |
| 2022-08-18 | 5.330 | 5.330 | 5.260 | 5.280 | 5.280 | 3,126,613 |
| 2022-08-17 | 5.290 | 5.330 | 5.250 | 5.310 | 5.310 | 2,698,393 |
| 2022-08-16 | 5.270 | 5.320 | 5.270 | 5.300 | 5.300 | 2,876,010 |
| 2022-08-15 | 5.200 | 5.290 | 5.200 | 5.270 | 5.270 | 3,335,094 |
| 2022-08-12 | 5.150 | 5.250 | 5.140 | 5.250 | 5.250 | 2,376,710 |
| 2022-08-11 | 5.250 | 5.250 | 5.160 | 5.170 | 5.170 | 3,774,124 |
| 2022-08-10 | 5.290 | 5.310 | 5.240 | 5.250 | 5.250 | 2,923,700 |
| 2022-08-09 | 5.240 | 5.290 | 5.230 | 5.290 | 5.290 | 3,354,970 |
| 2022-08-08 | 5.220 | 5.260 | 5.180 | 5.250 | 5.250 | 2,938,001 |
| 2022-08-05 | 5.090 | 5.270 | 5.060 | 5.240 | 5.240 | 4,695,028 |
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.