Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.850 | 6.960 | 6.780 | 6.800 | 6.800 | 11,245,987 |
| 2025-01-22 | 6.770 | 7.020 | 6.750 | 6.840 | 6.840 | 13,149,620 |
| 2025-01-21 | 6.940 | 6.960 | 6.780 | 6.810 | 6.810 | 10,093,151 |
| 2025-01-20 | 7.060 | 7.190 | 6.900 | 6.920 | 6.920 | 13,945,677 |
| 2025-01-17 | 7.040 | 7.130 | 6.990 | 7.050 | 7.050 | 11,109,474 |
| 2025-01-16 | 6.990 | 7.100 | 6.890 | 7.090 | 7.090 | 21,267,624 |
| 2025-01-15 | 6.830 | 6.830 | 6.740 | 6.770 | 6.770 | 10,403,000 |
| 2025-01-14 | 6.690 | 6.880 | 6.500 | 6.830 | 6.830 | 23,711,892 |
| 2025-01-13 | 6.380 | 6.480 | 6.280 | 6.400 | 6.400 | 9,633,333 |
| 2025-01-10 | 6.420 | 6.780 | 6.390 | 6.460 | 6.460 | 21,486,510 |
| 2025-01-09 | 6.410 | 6.510 | 6.390 | 6.420 | 6.420 | 9,596,530 |
| 2025-01-08 | 6.570 | 6.590 | 6.300 | 6.470 | 6.470 | 13,419,628 |
| 2025-01-07 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 9,777,180 |
| 2025-01-06 | 6.490 | 6.580 | 6.380 | 6.450 | 6.450 | 12,963,224 |
| 2025-01-03 | 6.990 | 6.990 | 6.530 | 6.550 | 6.550 | 19,068,064 |
| 2025-01-02 | 7.120 | 7.150 | 6.860 | 6.960 | 6.960 | 15,750,445 |
| 2024-12-31 | 7.150 | 7.250 | 7.070 | 7.110 | 7.110 | 13,843,684 |
| 2024-12-30 | 7.080 | 7.280 | 7.050 | 7.120 | 7.120 | 14,966,260 |
| 2024-12-27 | 7.080 | 7.250 | 7.070 | 7.120 | 7.120 | 13,912,378 |
| 2024-12-26 | 7.000 | 7.110 | 6.980 | 7.080 | 7.080 | 8,461,201 |
| 2024-12-25 | 7.120 | 7.140 | 6.870 | 7.000 | 7.000 | 11,754,482 |
| 2024-12-24 | 7.090 | 7.200 | 7.030 | 7.120 | 7.120 | 12,992,769 |
| 2024-12-23 | 7.500 | 7.510 | 7.020 | 7.050 | 7.050 | 29,245,573 |
| 2024-12-20 | 7.430 | 7.520 | 7.370 | 7.470 | 7.470 | 12,025,891 |
| 2024-12-19 | 7.500 | 7.700 | 7.430 | 7.470 | 7.470 | 17,690,420 |
| 2024-12-18 | 7.500 | 7.740 | 7.500 | 7.570 | 7.570 | 20,292,011 |
| 2024-12-17 | 7.590 | 7.630 | 7.410 | 7.430 | 7.430 | 13,257,902 |
| 2024-12-16 | 7.650 | 7.700 | 7.550 | 7.590 | 7.590 | 12,551,727 |
| 2024-12-13 | 7.780 | 7.820 | 7.630 | 7.650 | 7.650 | 17,668,110 |
| 2024-12-12 | 7.840 | 7.880 | 7.710 | 7.820 | 7.820 | 16,886,245 |
| 2024-12-11 | 7.930 | 7.940 | 7.800 | 7.870 | 7.870 | 22,757,744 |
| 2024-12-10 | 8.000 | 8.200 | 7.900 | 7.930 | 7.930 | 32,832,100 |
| 2024-12-09 | 7.890 | 8.100 | 7.830 | 7.970 | 7.970 | 27,019,826 |
| 2024-12-06 | 7.910 | 7.920 | 7.800 | 7.900 | 7.900 | 19,703,667 |
| 2024-12-05 | 7.640 | 8.060 | 7.620 | 7.910 | 7.910 | 31,620,671 |
| 2024-12-04 | 7.670 | 7.870 | 7.650 | 7.720 | 7.720 | 28,611,387 |
| 2024-12-03 | 7.680 | 7.750 | 7.620 | 7.690 | 7.690 | 18,851,291 |
| 2024-12-02 | 7.530 | 7.730 | 7.410 | 7.670 | 7.670 | 31,217,124 |
| 2024-11-29 | 7.350 | 7.590 | 7.320 | 7.550 | 7.550 | 18,987,704 |
| 2024-11-28 | 7.340 | 7.450 | 7.340 | 7.370 | 7.370 | 12,977,200 |
| 2024-11-27 | 7.240 | 7.380 | 7.160 | 7.380 | 7.380 | 14,731,683 |
| 2024-11-26 | 7.440 | 7.450 | 7.270 | 7.290 | 7.290 | 13,991,000 |
| 2024-11-25 | 7.300 | 7.530 | 7.220 | 7.460 | 7.460 | 22,460,772 |
| 2024-11-22 | 7.630 | 7.640 | 7.320 | 7.330 | 7.330 | 16,635,800 |
| 2024-11-21 | 7.580 | 7.640 | 7.530 | 7.610 | 7.610 | 13,587,700 |
| 2024-11-20 | 7.510 | 7.650 | 7.470 | 7.620 | 7.620 | 17,164,771 |
| 2024-11-19 | 7.360 | 7.570 | 7.360 | 7.560 | 7.560 | 19,461,245 |
| 2024-11-18 | 7.640 | 7.690 | 7.320 | 7.350 | 7.350 | 24,185,103 |
| 2024-11-15 | 7.720 | 7.850 | 7.620 | 7.630 | 7.630 | 22,901,500 |
| 2024-11-14 | 8.040 | 8.050 | 7.760 | 7.780 | 7.780 | 22,115,800 |
| 2024-11-13 | 7.970 | 8.050 | 7.820 | 8.030 | 8.030 | 30,799,261 |
| 2024-11-12 | 8.250 | 8.250 | 7.880 | 7.980 | 7.980 | 42,261,772 |
| 2024-11-11 | 8.300 | 8.350 | 8.160 | 8.280 | 8.280 | 43,577,594 |
| 2024-11-08 | 8.250 | 8.490 | 8.180 | 8.250 | 8.250 | 53,028,306 |
| 2024-11-07 | 8.080 | 8.210 | 7.960 | 8.170 | 8.170 | 44,542,232 |
| 2024-11-06 | 8.280 | 8.410 | 8.060 | 8.120 | 8.120 | 55,543,203 |
| 2024-11-05 | 8.150 | 8.350 | 8.020 | 8.250 | 8.250 | 59,520,367 |
| 2024-11-04 | 7.820 | 8.460 | 7.770 | 8.160 | 8.160 | 61,180,207 |
| 2024-11-01 | 8.460 | 8.590 | 7.810 | 7.920 | 7.920 | 84,887,710 |
| 2024-10-31 | 9.010 | 9.010 | 8.410 | 8.640 | 8.640 | 120,168,067 |
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.