Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.130 | 5.130 | 5.020 | 5.080 | 5.080 | 2,213,400 |
| 2022-08-03 | 5.100 | 5.190 | 5.020 | 5.020 | 5.020 | 4,840,511 |
| 2022-08-02 | 5.270 | 5.270 | 5.040 | 5.110 | 5.110 | 8,256,500 |
| 2022-08-01 | 5.200 | 5.380 | 5.180 | 5.310 | 5.310 | 6,090,472 |
| 2022-07-29 | 5.170 | 5.240 | 5.130 | 5.210 | 5.210 | 3,131,314 |
| 2022-07-28 | 5.250 | 5.330 | 5.190 | 5.200 | 5.200 | 4,808,110 |
| 2022-07-27 | 5.140 | 5.300 | 5.110 | 5.260 | 5.260 | 5,710,302 |
| 2022-07-26 | 5.120 | 5.190 | 5.100 | 5.140 | 5.140 | 2,672,305 |
| 2022-07-25 | 5.220 | 5.270 | 5.100 | 5.140 | 5.140 | 5,529,411 |
| 2022-07-22 | 5.040 | 5.280 | 5.030 | 5.230 | 5.230 | 9,565,836 |
| 2022-07-21 | 4.930 | 5.150 | 4.920 | 5.040 | 5.040 | 6,117,926 |
| 2022-07-20 | 4.890 | 4.980 | 4.830 | 4.940 | 4.940 | 5,045,299 |
| 2022-07-19 | 4.760 | 4.950 | 4.760 | 4.870 | 4.870 | 5,918,433 |
| 2022-07-18 | 4.670 | 4.810 | 4.650 | 4.770 | 4.770 | 3,200,385 |
| 2022-07-15 | 4.830 | 4.850 | 4.700 | 4.700 | 4.700 | 2,784,868 |
| 2022-07-14 | 4.730 | 4.760 | 4.670 | 4.710 | 4.710 | 2,122,284 |
| 2022-07-13 | 4.640 | 4.770 | 4.630 | 4.740 | 4.740 | 2,531,400 |
| 2022-07-12 | 4.810 | 4.810 | 4.640 | 4.640 | 4.640 | 3,452,000 |
| 2022-07-11 | 4.790 | 4.840 | 4.750 | 4.770 | 4.770 | 2,917,984 |
| 2022-07-08 | 4.780 | 4.890 | 4.780 | 4.810 | 4.810 | 2,349,000 |
| 2022-07-07 | 4.800 | 4.820 | 4.780 | 4.790 | 4.790 | 2,264,800 |
| 2022-07-06 | 4.810 | 4.840 | 4.770 | 4.810 | 4.810 | 2,630,600 |
| 2022-07-05 | 4.910 | 4.910 | 4.800 | 4.820 | 4.820 | 2,840,995 |
| 2022-07-04 | 4.970 | 4.970 | 4.880 | 4.900 | 4.900 | 4,621,932 |
| 2022-07-01 | 4.760 | 4.900 | 4.740 | 4.890 | 4.890 | 2,890,500 |
| 2022-06-30 | 4.770 | 4.830 | 4.750 | 4.760 | 4.760 | 2,806,100 |
| 2022-06-29 | 4.900 | 4.930 | 4.800 | 4.800 | 4.800 | 3,288,700 |
| 2022-06-28 | 4.850 | 4.970 | 4.820 | 4.910 | 4.910 | 4,740,604 |
| 2022-06-27 | 4.840 | 4.900 | 4.800 | 4.860 | 4.860 | 2,523,200 |
| 2022-06-24 | 4.810 | 4.900 | 4.790 | 4.840 | 4.840 | 3,543,900 |
| 2022-06-23 | 4.700 | 4.800 | 4.680 | 4.790 | 4.790 | 2,335,666 |
| 2022-06-22 | 4.740 | 4.790 | 4.700 | 4.710 | 4.710 | 2,313,000 |
| 2022-06-21 | 4.750 | 4.830 | 4.730 | 4.760 | 4.760 | 2,433,800 |
| 2022-06-20 | 4.750 | 4.920 | 4.750 | 4.770 | 4.770 | 3,186,500 |
| 2022-06-17 | 4.730 | 4.810 | 4.700 | 4.770 | 4.770 | 2,101,700 |
| 2022-06-16 | 4.820 | 4.860 | 4.720 | 4.760 | 4.760 | 3,087,326 |
| 2022-06-15 | 4.880 | 4.940 | 4.820 | 4.830 | 4.830 | 2,840,400 |
| 2022-06-14 | 4.840 | 4.920 | 4.810 | 4.880 | 4.880 | 4,207,226 |
| 2022-06-13 | 4.770 | 4.960 | 4.750 | 4.900 | 4.900 | 4,169,732 |
| 2022-06-10 | 4.810 | 4.840 | 4.750 | 4.770 | 4.770 | 2,746,532 |
| 2022-06-09 | 4.800 | 4.920 | 4.730 | 4.770 | 4.770 | 5,028,441 |
| 2022-06-08 | 4.570 | 4.800 | 4.530 | 4.800 | 4.800 | 6,126,441 |
| 2022-06-07 | 4.650 | 4.700 | 4.540 | 4.570 | 4.570 | 3,894,196 |
| 2022-06-06 | 4.700 | 4.760 | 4.600 | 4.680 | 4.680 | 5,251,400 |
| 2022-06-02 | 4.730 | 4.860 | 4.650 | 4.700 | 4.700 | 5,958,364 |
| 2022-06-01 | 4.640 | 4.860 | 4.640 | 4.670 | 4.670 | 9,599,445 |
| 2022-05-31 | 4.650 | 4.690 | 4.580 | 4.690 | 4.690 | 9,108,630 |
| 2022-05-30 | 4.340 | 4.470 | 4.310 | 4.470 | 4.470 | 4,031,323 |
| 2022-05-27 | 4.200 | 4.290 | 4.200 | 4.260 | 4.260 | 2,602,928 |
| 2022-05-26 | 4.250 | 4.260 | 4.180 | 4.190 | 4.190 | 2,331,700 |
| 2022-05-25 | 4.200 | 4.260 | 4.180 | 4.240 | 4.240 | 1,876,454 |
| 2022-05-24 | 4.390 | 4.480 | 4.180 | 4.200 | 4.200 | 4,314,254 |
| 2022-05-23 | 4.310 | 4.450 | 4.310 | 4.400 | 4.400 | 2,156,996 |
| 2022-05-20 | 4.280 | 4.370 | 4.280 | 4.340 | 4.340 | 2,195,655 |
| 2022-05-19 | 4.150 | 4.290 | 4.150 | 4.280 | 4.280 | 2,856,442 |
| 2022-05-18 | 4.330 | 4.340 | 4.220 | 4.240 | 4.240 | 3,044,570 |
| 2022-05-17 | 4.190 | 4.330 | 4.180 | 4.300 | 4.300 | 3,532,136 |
| 2022-05-16 | 4.140 | 4.260 | 4.130 | 4.200 | 4.200 | 3,467,800 |
| 2022-05-13 | 4.280 | 4.300 | 4.140 | 4.160 | 4.160 | 5,550,254 |
| 2022-05-12 | 4.380 | 4.380 | 4.200 | 4.280 | 4.280 | 3,916,984 |
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.