Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.330	4.390	4.320	4.380	4.112	12,793,208
2022-11-02	4.260	4.440	4.260	4.380	4.112	28,015,530
2022-11-01	4.140	4.250	4.120	4.250	3.990	16,655,366
2022-10-31	4.040	4.190	4.030	4.120	3.868	19,368,624
2022-10-28	4.230	4.230	3.980	4.000	3.755	21,110,463
2022-10-27	4.260	4.310	4.240	4.240	3.981	12,960,290
2022-10-26	4.200	4.290	4.190	4.270	4.009	14,250,304
2022-10-25	4.160	4.250	4.080	4.200	3.943	13,566,755
2022-10-24	4.230	4.280	4.110	4.140	3.887	12,669,695
2022-10-21	4.180	4.290	4.180	4.230	3.971	11,871,625
2022-10-20	4.200	4.230	4.130	4.190	3.934	12,373,593
2022-10-19	4.250	4.290	4.190	4.200	3.943	9,983,632
2022-10-18	4.280	4.320	4.240	4.250	3.990	11,800,325
2022-10-17	4.230	4.310	4.200	4.300	4.037	13,211,585
2022-10-14	4.210	4.260	4.190	4.230	3.971	13,823,068
2022-10-13	4.190	4.240	4.140	4.180	3.924	13,220,147
2022-10-12	4.060	4.210	3.990	4.200	3.943	14,688,539
2022-10-11	4.010	4.070	3.940	4.060	3.812	10,706,213
2022-10-10	4.090	4.130	3.970	4.000	3.755	11,834,220
2022-09-30	4.100	4.150	4.080	4.080	3.830	8,898,964
2022-09-29	4.180	4.200	4.060	4.090	3.840	10,719,484
2022-09-28	4.290	4.300	4.110	4.130	3.877	12,760,269
2022-09-27	4.150	4.360	4.150	4.290	4.028	14,754,644
2022-09-26	4.280	4.290	4.150	4.150	3.896	14,825,408
2022-09-23	4.420	4.450	4.280	4.330	4.065	12,195,979
2022-09-22	4.480	4.480	4.410	4.410	4.140	11,108,200
2022-09-21	4.360	4.510	4.300	4.480	4.206	14,923,207
2022-09-20	4.380	4.450	4.360	4.380	4.112	11,702,250
2022-09-19	4.430	4.450	4.280	4.370	4.103	16,539,748
2022-09-16	4.680	4.690	4.450	4.450	4.178	19,887,700
2022-09-15	4.830	4.830	4.620	4.680	4.394	19,405,822
2022-09-14	4.760	4.830	4.720	4.780	4.488	16,093,562
2022-09-13	4.820	4.940	4.820	4.860	4.563	24,118,787
2022-09-09	4.730	4.880	4.720	4.840	4.544	25,291,586
2022-09-08	4.790	4.820	4.720	4.730	4.441	13,479,345
2022-09-07	4.730	4.780	4.720	4.770	4.478	15,702,253
2022-09-06	4.680	4.770	4.660	4.760	4.469	18,346,900
2022-09-05	4.550	4.760	4.530	4.720	4.431	23,251,261
2022-09-02	4.560	4.590	4.530	4.570	4.290	11,539,176
2022-09-01	4.590	4.630	4.530	4.550	4.272	13,841,025
2022-08-31	4.750	4.750	4.530	4.570	4.290	28,062,265
2022-08-30	4.800	4.860	4.720	4.770	4.478	16,361,328
2022-08-29	4.720	4.830	4.650	4.820	4.525	19,755,729
2022-08-26	4.850	4.870	4.770	4.780	4.488	17,164,856
2022-08-25	4.810	4.880	4.750	4.840	4.544	20,263,436
2022-08-24	4.880	4.950	4.790	4.790	4.497	27,432,500
2022-08-23	4.920	4.920	4.850	4.880	4.582	18,098,503
2022-08-22	4.860	4.980	4.790	4.940	4.638	24,537,839
2022-08-19	4.910	4.940	4.850	4.850	4.553	22,202,232
2022-08-18	5.020	5.030	4.870	4.910	4.610	30,387,417
2022-08-17	5.070	5.090	4.990	5.030	4.722	33,126,156
2022-08-16	4.980	5.100	4.960	5.100	4.788	40,987,092
2022-08-15	4.950	4.980	4.860	4.950	4.647	25,472,803
2022-08-12	4.910	5.000	4.860	4.940	4.638	37,584,236
2022-08-11	4.820	4.920	4.810	4.900	4.600	32,813,759
2022-08-10	4.860	4.860	4.760	4.790	4.497	26,265,836
2022-08-09	4.890	4.910	4.840	4.860	4.563	22,366,882
2022-08-08	4.840	4.950	4.810	4.910	4.610	28,001,535
2022-08-05	4.870	4.880	4.750	4.860	4.563	29,262,283
2022-08-04	4.810	4.930	4.740	4.870	4.572	38,144,010

← NewerPage 17 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.