Shantui Construction Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.570	4.570	4.460	4.520	4.244	20,108,072
2023-02-02	4.590	4.600	4.540	4.560	4.281	20,715,206
2023-02-01	4.550	4.600	4.510	4.600	4.319	28,241,554
2023-01-31	4.410	4.570	4.400	4.530	4.253	39,746,510
2023-01-30	4.350	4.420	4.340	4.380	4.112	17,385,750
2023-01-20	4.310	4.320	4.290	4.310	4.046	10,801,188
2023-01-19	4.280	4.300	4.260	4.290	4.028	9,571,557
2023-01-18	4.260	4.290	4.240	4.270	4.009	7,811,221
2023-01-17	4.290	4.290	4.220	4.250	3.990	7,231,351
2023-01-16	4.210	4.290	4.200	4.270	4.009	13,853,676
2023-01-13	4.200	4.210	4.160	4.210	3.952	8,389,664
2023-01-12	4.150	4.190	4.120	4.170	3.915	8,545,655
2023-01-11	4.190	4.210	4.120	4.140	3.887	7,793,901
2023-01-10	4.230	4.240	4.160	4.180	3.924	7,835,773
2023-01-09	4.210	4.240	4.200	4.220	3.962	8,624,350
2023-01-06	4.220	4.250	4.190	4.210	3.952	8,444,714
2023-01-05	4.210	4.240	4.200	4.220	3.962	6,792,468
2023-01-04	4.200	4.240	4.180	4.220	3.962	9,542,613
2023-01-03	4.120	4.210	4.110	4.200	3.943	10,301,841
2022-12-30	4.120	4.150	4.090	4.130	3.877	6,545,813
2022-12-29	4.110	4.160	4.080	4.090	3.840	7,050,702
2022-12-28	4.180	4.180	4.120	4.130	3.877	7,793,674
2022-12-27	4.190	4.220	4.140	4.180	3.924	8,151,488
2022-12-26	4.110	4.170	4.100	4.170	3.915	6,495,350
2022-12-23	4.100	4.140	4.080	4.100	3.849	6,495,683
2022-12-22	4.210	4.230	4.110	4.120	3.868	9,400,983
2022-12-21	4.240	4.240	4.170	4.190	3.934	7,960,400
2022-12-20	4.200	4.290	4.170	4.240	3.981	10,079,319
2022-12-19	4.340	4.350	4.170	4.190	3.934	14,949,933
2022-12-16	4.350	4.400	4.310	4.350	4.084	10,248,628
2022-12-15	4.380	4.400	4.340	4.370	4.103	10,511,000
2022-12-14	4.420	4.460	4.350	4.370	4.103	11,163,494
2022-12-13	4.420	4.460	4.410	4.420	4.150	8,810,030
2022-12-12	4.510	4.530	4.400	4.420	4.150	18,953,332
2022-12-09	4.490	4.550	4.470	4.540	4.262	17,612,400
2022-12-08	4.510	4.540	4.460	4.510	4.234	12,860,805
2022-12-07	4.540	4.550	4.470	4.510	4.234	14,624,943
2022-12-06	4.600	4.600	4.530	4.540	4.262	15,995,119
2022-12-05	4.480	4.600	4.470	4.600	4.319	25,821,960
2022-12-02	4.500	4.510	4.440	4.470	4.197	12,164,444
2022-12-01	4.560	4.590	4.490	4.500	4.225	15,674,437
2022-11-30	4.570	4.580	4.500	4.530	4.253	16,030,217
2022-11-29	4.430	4.580	4.410	4.580	4.300	28,601,302
2022-11-28	4.430	4.430	4.330	4.380	4.112	14,227,192
2022-11-25	4.470	4.530	4.430	4.470	4.197	12,171,794
2022-11-24	4.480	4.530	4.440	4.490	4.215	11,205,950
2022-11-23	4.460	4.520	4.430	4.500	4.225	14,285,824
2022-11-22	4.490	4.550	4.440	4.480	4.206	13,434,661
2022-11-21	4.370	4.520	4.340	4.510	4.234	15,717,203
2022-11-18	4.470	4.490	4.370	4.390	4.121	12,740,114
2022-11-17	4.480	4.490	4.440	4.470	4.197	9,588,199
2022-11-16	4.550	4.550	4.450	4.470	4.197	12,433,719
2022-11-15	4.470	4.540	4.460	4.530	4.253	13,739,483
2022-11-14	4.600	4.640	4.460	4.490	4.215	22,380,729
2022-11-11	4.520	4.640	4.480	4.560	4.281	27,729,902
2022-11-10	4.420	4.490	4.390	4.460	4.187	15,877,039
2022-11-09	4.450	4.460	4.410	4.430	4.159	12,363,087
2022-11-08	4.440	4.450	4.380	4.440	4.168	11,208,029
2022-11-07	4.420	4.450	4.380	4.430	4.159	15,707,333
2022-11-04	4.380	4.450	4.360	4.440	4.168	18,694,004

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1000 CNY
2026-06-09	0.1000 CNY
2025-09-26	0.0350 CNY
2025-07-15	0.0600 CNY
2025-01-08	0.0300 CNY
2024-06-25	0.1500 CNY
2023-06-28	0.0760 CNY
2022-07-15	0.0150 CNY
2021-10-21	0.0100 CNY
2019-07-25	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.