Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.500 | 4.500 | 4.320 | 4.340 | 4.340 | 4,067,301 |
| 2022-05-10 | 4.250 | 4.540 | 4.200 | 4.400 | 4.400 | 6,262,058 |
| 2022-05-09 | 4.110 | 4.320 | 3.980 | 4.320 | 4.320 | 6,213,231 |
| 2022-05-06 | 4.070 | 4.220 | 4.060 | 4.120 | 4.120 | 10,083,722 |
| 2022-05-05 | 4.020 | 4.020 | 3.850 | 4.020 | 4.020 | 1,496,202 |
| 2022-04-29 | 3.800 | 3.830 | 3.700 | 3.830 | 3.830 | 4,330,784 |
| 2022-04-28 | 3.560 | 3.650 | 3.470 | 3.650 | 3.650 | 2,906,165 |
| 2022-04-27 | 3.430 | 3.520 | 3.400 | 3.480 | 3.480 | 6,109,640 |
| 2022-04-26 | 3.730 | 3.730 | 3.580 | 3.580 | 3.580 | 4,766,386 |
| 2022-04-25 | 3.960 | 3.960 | 3.770 | 3.770 | 3.770 | 4,562,000 |
| 2022-04-22 | 4.010 | 4.050 | 3.960 | 3.970 | 3.970 | 2,993,700 |
| 2022-04-21 | 4.200 | 4.250 | 4.050 | 4.070 | 4.070 | 3,592,494 |
| 2022-04-20 | 4.130 | 4.330 | 4.130 | 4.230 | 4.230 | 3,003,894 |
| 2022-04-19 | 4.110 | 4.330 | 4.110 | 4.210 | 4.210 | 9,083,663 |
| 2022-04-18 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2022-04-15 | 4.410 | 4.430 | 4.280 | 4.330 | 4.330 | 2,509,600 |
| 2022-04-14 | 4.450 | 4.490 | 4.400 | 4.410 | 4.410 | 2,391,500 |
| 2022-04-13 | 4.390 | 4.570 | 4.350 | 4.460 | 4.460 | 4,463,400 |
| 2022-04-12 | 4.360 | 4.400 | 4.250 | 4.400 | 4.400 | 3,495,980 |
| 2022-04-11 | 4.550 | 4.550 | 4.330 | 4.330 | 4.330 | 5,737,971 |
| 2022-04-08 | 4.620 | 4.650 | 4.460 | 4.560 | 4.560 | 3,288,818 |
| 2022-04-07 | 4.690 | 4.700 | 4.620 | 4.620 | 4.620 | 1,994,000 |
| 2022-04-06 | 4.710 | 4.740 | 4.680 | 4.700 | 4.700 | 1,955,504 |
| 2022-04-01 | 4.710 | 4.710 | 4.670 | 4.710 | 4.710 | 1,835,225 |
| 2022-03-31 | 4.760 | 4.770 | 4.670 | 4.710 | 4.710 | 2,929,767 |
| 2022-03-30 | 4.690 | 4.790 | 4.690 | 4.750 | 4.750 | 2,402,510 |
| 2022-03-29 | 4.710 | 4.770 | 4.690 | 4.690 | 4.690 | 2,444,902 |
| 2022-03-28 | 4.820 | 4.830 | 4.710 | 4.720 | 4.720 | 3,427,160 |
| 2022-03-25 | 4.890 | 4.960 | 4.800 | 4.810 | 4.810 | 2,539,032 |
| 2022-03-24 | 4.960 | 4.980 | 4.860 | 4.890 | 4.890 | 2,557,100 |
| 2022-03-23 | 4.880 | 4.990 | 4.860 | 4.950 | 4.950 | 2,910,400 |
| 2022-03-22 | 4.800 | 4.910 | 4.760 | 4.900 | 4.900 | 3,387,900 |
| 2022-03-21 | 4.780 | 4.810 | 4.740 | 4.790 | 4.790 | 3,197,800 |
| 2022-03-18 | 4.750 | 4.830 | 4.720 | 4.810 | 4.810 | 2,007,200 |
| 2022-03-17 | 4.750 | 4.830 | 4.730 | 4.780 | 4.780 | 2,753,665 |
| 2022-03-16 | 4.700 | 4.770 | 4.610 | 4.750 | 4.750 | 3,974,520 |
| 2022-03-15 | 4.820 | 4.870 | 4.580 | 4.600 | 4.600 | 5,613,500 |
| 2022-03-14 | 4.920 | 4.920 | 4.800 | 4.810 | 4.810 | 3,081,800 |
| 2022-03-11 | 4.910 | 4.920 | 4.820 | 4.920 | 4.920 | 3,184,000 |
| 2022-03-10 | 4.940 | 4.970 | 4.890 | 4.920 | 4.920 | 2,455,900 |
| 2022-03-09 | 4.990 | 4.990 | 4.810 | 4.910 | 4.910 | 4,534,210 |
| 2022-03-08 | 4.960 | 4.990 | 4.860 | 4.940 | 4.940 | 3,725,200 |
| 2022-03-07 | 5.050 | 5.080 | 4.930 | 4.960 | 4.960 | 3,770,200 |
| 2022-03-04 | 5.090 | 5.150 | 5.030 | 5.040 | 5.040 | 3,651,384 |
| 2022-03-03 | 4.990 | 5.150 | 4.970 | 5.120 | 5.120 | 6,712,470 |
| 2022-03-02 | 5.020 | 5.100 | 4.990 | 5.010 | 5.010 | 5,471,284 |
| 2022-03-01 | 4.830 | 4.890 | 4.810 | 4.870 | 4.870 | 2,107,651 |
| 2022-02-28 | 4.930 | 4.930 | 4.790 | 4.800 | 4.800 | 3,673,700 |
| 2022-02-25 | 4.930 | 4.950 | 4.870 | 4.890 | 4.890 | 2,752,110 |
| 2022-02-24 | 4.950 | 5.070 | 4.860 | 4.870 | 4.870 | 5,396,984 |
| 2022-02-23 | 4.940 | 4.980 | 4.920 | 4.950 | 4.950 | 1,996,005 |
| 2022-02-22 | 5.050 | 5.060 | 4.920 | 4.950 | 4.950 | 3,808,894 |
| 2022-02-21 | 5.040 | 5.080 | 5.020 | 5.060 | 5.060 | 1,962,004 |
| 2022-02-18 | 5.010 | 5.070 | 5.010 | 5.040 | 5.040 | 1,692,684 |
| 2022-02-17 | 5.010 | 5.100 | 4.990 | 5.030 | 5.030 | 3,106,645 |
| 2022-02-16 | 4.970 | 5.160 | 4.910 | 5.040 | 5.040 | 4,021,979 |
| 2022-02-15 | 4.910 | 4.970 | 4.890 | 4.940 | 4.940 | 1,611,680 |
| 2022-02-14 | 4.920 | 5.010 | 4.900 | 4.910 | 4.910 | 1,821,500 |
| 2022-02-11 | 4.950 | 5.090 | 4.950 | 4.950 | 4.950 | 3,550,686 |
| 2022-02-10 | 4.960 | 5.110 | 4.930 | 4.990 | 4.990 | 4,228,920 |
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.