Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.310 | 9.110 | 8.310 | 8.940 | 8.940 | 123,536,253 |
| 2024-10-29 | 8.370 | 9.000 | 8.160 | 8.480 | 8.480 | 160,208,200 |
| 2024-10-28 | 7.630 | 8.220 | 7.450 | 8.220 | 8.220 | 110,543,634 |
| 2024-10-25 | 7.330 | 7.620 | 7.280 | 7.470 | 7.470 | 44,574,238 |
| 2024-10-24 | 7.400 | 7.730 | 7.270 | 7.400 | 7.400 | 43,379,176 |
| 2024-10-23 | 7.200 | 7.810 | 7.120 | 7.530 | 7.530 | 72,286,400 |
| 2024-10-22 | 7.450 | 7.450 | 7.050 | 7.100 | 7.100 | 42,936,721 |
| 2024-10-21 | 7.150 | 7.180 | 7.040 | 7.070 | 7.070 | 29,489,023 |
| 2024-10-18 | 6.970 | 7.170 | 6.970 | 7.150 | 7.150 | 28,141,890 |
| 2024-10-17 | 7.150 | 7.200 | 7.010 | 7.050 | 7.050 | 23,530,755 |
| 2024-10-16 | 6.600 | 7.210 | 6.580 | 7.160 | 7.160 | 51,570,011 |
| 2024-10-15 | 6.700 | 6.830 | 6.630 | 6.670 | 6.670 | 15,250,405 |
| 2024-10-14 | 6.640 | 6.760 | 6.490 | 6.750 | 6.750 | 20,117,303 |
| 2024-10-11 | 6.600 | 6.650 | 6.410 | 6.450 | 6.450 | 16,755,400 |
| 2024-10-10 | 6.660 | 6.800 | 6.500 | 6.680 | 6.680 | 23,838,084 |
| 2024-10-09 | 7.050 | 7.050 | 6.560 | 6.650 | 6.650 | 45,207,000 |
| 2024-10-08 | 7.910 | 7.910 | 7.050 | 7.150 | 7.150 | 78,339,532 |
| 2024-09-30 | 7.100 | 7.290 | 6.830 | 7.200 | 7.200 | 57,351,446 |
| 2024-09-27 | 6.660 | 6.900 | 6.610 | 6.830 | 6.830 | 17,974,903 |
| 2024-09-26 | 6.400 | 6.580 | 6.400 | 6.580 | 6.580 | 10,761,228 |
| 2024-09-25 | 6.510 | 6.700 | 6.430 | 6.430 | 6.430 | 13,035,302 |
| 2024-09-24 | 6.210 | 6.360 | 6.200 | 6.360 | 6.360 | 7,966,001 |
| 2024-09-23 | 6.240 | 6.270 | 6.190 | 6.220 | 6.220 | 5,565,900 |
| 2024-09-20 | 6.130 | 6.370 | 6.100 | 6.300 | 6.300 | 9,597,952 |
| 2024-09-19 | 6.140 | 6.240 | 6.100 | 6.160 | 6.160 | 6,328,959 |
| 2024-09-18 | 6.120 | 6.190 | 6.080 | 6.120 | 6.120 | 6,948,500 |
| 2024-09-13 | 6.500 | 6.500 | 6.160 | 6.210 | 6.210 | 13,492,591 |
| 2024-09-12 | 5.980 | 6.200 | 5.980 | 6.120 | 6.120 | 6,166,000 |
| 2024-09-11 | 5.970 | 6.030 | 5.920 | 6.000 | 6.000 | 2,618,050 |
| 2024-09-10 | 6.020 | 6.030 | 5.880 | 5.970 | 5.970 | 4,247,600 |
| 2024-09-09 | 6.050 | 6.090 | 6.000 | 6.010 | 6.010 | 3,358,800 |
| 2024-09-06 | 6.080 | 6.110 | 6.020 | 6.080 | 6.080 | 2,487,600 |
| 2024-09-05 | 6.110 | 6.150 | 6.070 | 6.110 | 6.110 | 2,932,500 |
| 2024-09-04 | 6.100 | 6.150 | 6.050 | 6.120 | 6.120 | 3,085,900 |
| 2024-09-03 | 6.040 | 6.120 | 6.030 | 6.090 | 6.090 | 2,695,300 |
| 2024-09-02 | 6.130 | 6.140 | 6.040 | 6.040 | 6.040 | 3,025,600 |
| 2024-08-30 | 6.220 | 6.230 | 6.100 | 6.100 | 6.100 | 5,235,110 |
| 2024-08-29 | 6.010 | 6.160 | 5.970 | 6.120 | 6.120 | 3,629,101 |
| 2024-08-28 | 5.930 | 6.070 | 5.930 | 6.010 | 6.010 | 3,142,601 |
| 2024-08-27 | 6.040 | 6.040 | 5.940 | 5.960 | 5.960 | 1,860,328 |
| 2024-08-26 | 6.030 | 6.110 | 6.010 | 6.050 | 6.050 | 2,523,500 |
| 2024-08-23 | 5.990 | 6.050 | 5.920 | 6.030 | 6.030 | 3,144,600 |
| 2024-08-22 | 6.100 | 6.130 | 5.990 | 5.990 | 5.990 | 3,965,700 |
| 2024-08-21 | 6.100 | 6.170 | 6.060 | 6.080 | 6.080 | 2,039,400 |
| 2024-08-20 | 6.220 | 6.240 | 6.080 | 6.120 | 6.120 | 3,560,000 |
| 2024-08-19 | 6.210 | 6.290 | 6.190 | 6.220 | 6.220 | 3,137,500 |
| 2024-08-16 | 6.270 | 6.300 | 6.210 | 6.230 | 6.230 | 2,516,201 |
| 2024-08-15 | 6.190 | 6.340 | 6.170 | 6.270 | 6.270 | 4,937,500 |
| 2024-08-14 | 6.370 | 6.370 | 6.180 | 6.190 | 6.190 | 5,434,200 |
| 2024-08-13 | 6.370 | 6.450 | 6.280 | 6.350 | 6.350 | 7,213,282 |
| 2024-08-12 | 6.420 | 6.510 | 6.360 | 6.370 | 6.370 | 5,612,500 |
| 2024-08-09 | 6.500 | 6.570 | 6.480 | 6.490 | 6.490 | 4,826,203 |
| 2024-08-08 | 6.630 | 6.670 | 6.490 | 6.510 | 6.510 | 11,024,710 |
| 2024-08-07 | 6.690 | 6.770 | 6.650 | 6.670 | 6.670 | 6,604,000 |
| 2024-08-06 | 6.670 | 6.730 | 6.610 | 6.670 | 6.670 | 5,624,500 |
| 2024-08-05 | 6.670 | 6.790 | 6.610 | 6.660 | 6.660 | 8,465,900 |
| 2024-08-02 | 6.610 | 6.690 | 6.580 | 6.670 | 6.670 | 6,384,700 |
| 2024-08-01 | 6.650 | 6.770 | 6.620 | 6.660 | 6.660 | 9,313,247 |
| 2024-07-31 | 6.510 | 6.750 | 6.480 | 6.700 | 6.700 | 14,102,634 |
| 2024-07-30 | 6.410 | 6.680 | 6.260 | 6.550 | 6.550 | 15,019,224 |
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.