Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.770 | 5.020 | 4.720 | 4.960 | 4.960 | 5,116,910 |
| 2022-02-08 | 4.760 | 4.820 | 4.700 | 4.780 | 4.780 | 2,559,933 |
| 2022-02-07 | 4.700 | 4.830 | 4.660 | 4.760 | 4.760 | 5,295,640 |
| 2022-01-28 | 4.360 | 4.690 | 4.340 | 4.690 | 4.690 | 8,380,147 |
| 2022-01-27 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 1,532,800 |
| 2022-01-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,688,100 |
| 2022-01-25 | 5.040 | 5.110 | 4.950 | 4.950 | 4.950 | 4,047,000 |
| 2022-01-24 | 5.020 | 5.150 | 5.000 | 5.050 | 5.050 | 4,835,984 |
| 2022-01-21 | 4.920 | 5.050 | 4.920 | 5.020 | 5.020 | 3,626,102 |
| 2022-01-20 | 4.990 | 5.020 | 4.920 | 4.930 | 4.930 | 3,075,303 |
| 2022-01-19 | 4.880 | 5.070 | 4.880 | 5.000 | 5.000 | 4,565,304 |
| 2022-01-18 | 4.760 | 4.970 | 4.750 | 4.910 | 4.910 | 4,248,563 |
| 2022-01-17 | 4.760 | 4.800 | 4.750 | 4.760 | 4.760 | 2,128,550 |
| 2022-01-14 | 4.790 | 4.840 | 4.770 | 4.780 | 4.780 | 2,339,331 |
| 2022-01-13 | 4.890 | 4.900 | 4.790 | 4.820 | 4.820 | 4,536,116 |
| 2022-01-12 | 4.860 | 4.900 | 4.840 | 4.900 | 4.900 | 2,464,671 |
| 2022-01-11 | 4.890 | 4.930 | 4.850 | 4.860 | 4.860 | 2,279,656 |
| 2022-01-10 | 4.930 | 4.950 | 4.870 | 4.920 | 4.920 | 2,487,985 |
| 2022-01-07 | 4.880 | 4.990 | 4.880 | 4.910 | 4.910 | 3,914,407 |
| 2022-01-06 | 4.940 | 4.950 | 4.820 | 4.900 | 4.900 | 4,131,000 |
| 2022-01-05 | 5.020 | 5.020 | 4.930 | 4.950 | 4.950 | 3,798,541 |
| 2022-01-04 | 5.090 | 5.090 | 5.020 | 5.040 | 5.040 | 2,558,102 |
| 2021-12-31 | 4.990 | 5.050 | 4.980 | 5.040 | 5.040 | 2,593,437 |
| 2021-12-30 | 4.950 | 5.060 | 4.920 | 5.010 | 5.010 | 3,905,001 |
| 2021-12-29 | 4.930 | 4.970 | 4.920 | 4.940 | 4.940 | 2,108,165 |
| 2021-12-28 | 4.900 | 4.980 | 4.900 | 4.950 | 4.950 | 2,857,074 |
| 2021-12-27 | 4.970 | 5.000 | 4.910 | 4.930 | 4.930 | 3,011,115 |
| 2021-12-24 | 5.060 | 5.090 | 4.980 | 4.980 | 4.980 | 3,310,485 |
| 2021-12-23 | 4.990 | 5.090 | 4.980 | 5.030 | 5.030 | 3,541,178 |
| 2021-12-22 | 5.060 | 5.110 | 5.000 | 5.020 | 5.020 | 3,770,800 |
| 2021-12-21 | 5.030 | 5.130 | 5.000 | 5.070 | 5.070 | 3,717,201 |
| 2021-12-20 | 4.980 | 5.010 | 4.910 | 4.990 | 4.990 | 3,173,433 |
| 2021-12-17 | 5.080 | 5.080 | 4.960 | 4.980 | 4.980 | 3,628,700 |
| 2021-12-16 | 4.970 | 5.130 | 4.960 | 5.050 | 5.050 | 4,247,441 |
| 2021-12-15 | 5.050 | 5.060 | 4.940 | 4.950 | 4.950 | 4,388,100 |
| 2021-12-14 | 5.090 | 5.090 | 5.000 | 5.030 | 5.030 | 4,939,714 |
| 2021-12-13 | 5.230 | 5.280 | 5.080 | 5.100 | 5.100 | 7,682,395 |
| 2021-12-10 | 5.080 | 5.260 | 5.050 | 5.220 | 5.220 | 9,630,335 |
| 2021-12-09 | 5.000 | 5.070 | 4.970 | 5.020 | 5.020 | 9,429,279 |
| 2021-12-08 | 4.890 | 5.160 | 4.890 | 5.110 | 5.110 | 15,852,840 |
| 2021-12-07 | 4.860 | 4.990 | 4.800 | 4.910 | 4.910 | 6,061,677 |
| 2021-12-06 | 4.910 | 4.920 | 4.800 | 4.840 | 4.840 | 5,292,000 |
| 2021-12-03 | 4.960 | 4.980 | 4.800 | 4.850 | 4.850 | 5,083,318 |
| 2021-12-02 | 4.850 | 5.060 | 4.850 | 4.930 | 4.930 | 6,664,108 |
| 2021-12-01 | 4.740 | 4.990 | 4.740 | 4.920 | 4.920 | 7,451,617 |
| 2021-11-30 | 4.670 | 4.850 | 4.650 | 4.780 | 4.780 | 6,657,784 |
| 2021-11-29 | 4.670 | 4.830 | 4.600 | 4.730 | 4.730 | 13,560,434 |
| 2021-11-26 | 4.630 | 4.670 | 4.500 | 4.670 | 4.670 | 7,283,116 |
| 2021-11-25 | 4.540 | 4.540 | 4.440 | 4.450 | 4.450 | 3,578,307 |
| 2021-11-24 | 4.590 | 4.590 | 4.510 | 4.540 | 4.540 | 2,882,000 |
| 2021-11-23 | 4.580 | 4.590 | 4.550 | 4.550 | 4.550 | 2,473,700 |
| 2021-11-22 | 4.600 | 4.660 | 4.570 | 4.580 | 4.580 | 2,587,800 |
| 2021-11-19 | 4.560 | 4.630 | 4.560 | 4.600 | 4.600 | 2,137,302 |
| 2021-11-18 | 4.670 | 4.670 | 4.570 | 4.590 | 4.590 | 3,852,471 |
| 2021-11-17 | 4.590 | 4.760 | 4.530 | 4.680 | 4.680 | 5,223,971 |
| 2021-11-16 | 4.600 | 4.610 | 4.550 | 4.570 | 4.570 | 2,538,700 |
| 2021-11-15 | 4.600 | 4.650 | 4.560 | 4.560 | 4.560 | 3,308,300 |
| 2021-11-12 | 4.590 | 4.660 | 4.550 | 4.610 | 4.610 | 3,207,773 |
| 2021-11-11 | 4.560 | 4.640 | 4.540 | 4.600 | 4.600 | 2,913,001 |
| 2021-11-10 | 4.640 | 4.640 | 4.500 | 4.590 | 4.590 | 3,237,600 |
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.