Shantui Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.900 | 5.030 | 4.700 | 4.740 | 4.450 | 51,178,153 |
| 2022-08-02 | 5.180 | 5.180 | 4.750 | 4.840 | 4.544 | 63,397,777 |
| 2022-08-01 | 5.300 | 5.350 | 5.180 | 5.220 | 4.901 | 49,516,317 |
| 2022-07-29 | 5.460 | 5.540 | 5.370 | 5.380 | 5.051 | 45,357,943 |
| 2022-07-28 | 5.510 | 5.720 | 5.460 | 5.520 | 5.182 | 51,247,571 |
| 2022-07-27 | 5.560 | 5.580 | 5.410 | 5.460 | 5.126 | 44,943,714 |
| 2022-07-26 | 5.540 | 5.650 | 5.330 | 5.570 | 5.229 | 52,650,176 |
| 2022-07-25 | 5.670 | 5.700 | 5.520 | 5.580 | 5.239 | 44,813,384 |
| 2022-07-22 | 5.740 | 5.860 | 5.580 | 5.660 | 5.314 | 67,695,865 |
| 2022-07-21 | 5.720 | 6.040 | 5.600 | 5.800 | 5.445 | 114,225,157 |
| 2022-07-20 | 5.490 | 5.800 | 5.400 | 5.800 | 5.445 | 97,671,554 |
| 2022-07-19 | 5.540 | 5.550 | 5.360 | 5.450 | 5.117 | 56,610,518 |
| 2022-07-18 | 5.460 | 5.570 | 5.410 | 5.560 | 5.220 | 53,920,548 |
| 2022-07-15 | 5.620 | 5.650 | 5.400 | 5.450 | 5.117 | 70,527,043 |
| 2022-07-14 | 5.790 | 5.800 | 5.420 | 5.580 | 5.225 | 88,370,448 |
| 2022-07-13 | 5.670 | 6.040 | 5.640 | 5.890 | 5.515 | 124,201,554 |
| 2022-07-12 | 5.530 | 5.850 | 5.470 | 5.690 | 5.328 | 99,506,229 |
| 2022-07-11 | 5.720 | 5.840 | 5.480 | 5.550 | 5.197 | 89,120,265 |
| 2022-07-08 | 5.410 | 5.930 | 5.410 | 5.710 | 5.346 | 128,208,946 |
| 2022-07-07 | 5.350 | 5.650 | 5.270 | 5.480 | 5.131 | 120,058,500 |
| 2022-07-06 | 5.560 | 5.610 | 5.270 | 5.330 | 4.991 | 108,345,733 |
| 2022-07-05 | 5.720 | 5.980 | 5.450 | 5.530 | 5.178 | 196,293,589 |
| 2022-07-04 | 6.180 | 6.290 | 5.660 | 5.720 | 5.356 | 248,814,081 |
| 2022-07-01 | 5.210 | 5.720 | 5.140 | 5.720 | 5.356 | 107,608,801 |
| 2022-06-30 | 5.020 | 5.250 | 5.010 | 5.200 | 4.869 | 83,478,081 |
| 2022-06-29 | 5.080 | 5.310 | 4.990 | 4.990 | 4.672 | 80,106,275 |
| 2022-06-28 | 5.000 | 5.100 | 4.970 | 5.080 | 4.756 | 60,278,598 |
| 2022-06-27 | 4.830 | 5.090 | 4.800 | 5.030 | 4.710 | 74,051,286 |
| 2022-06-24 | 4.890 | 4.920 | 4.810 | 4.820 | 4.513 | 33,156,783 |
| 2022-06-23 | 4.800 | 4.900 | 4.760 | 4.900 | 4.588 | 32,416,077 |
| 2022-06-22 | 4.900 | 4.970 | 4.770 | 4.830 | 4.522 | 40,376,233 |
| 2022-06-21 | 5.020 | 5.040 | 4.800 | 4.870 | 4.560 | 56,395,236 |
| 2022-06-20 | 5.020 | 5.080 | 4.960 | 5.000 | 4.682 | 43,968,729 |
| 2022-06-17 | 5.110 | 5.160 | 4.980 | 5.050 | 4.728 | 71,221,593 |
| 2022-06-16 | 4.960 | 5.420 | 4.950 | 5.110 | 4.785 | 123,382,163 |
| 2022-06-15 | 5.050 | 5.150 | 4.930 | 4.930 | 4.616 | 75,170,950 |
| 2022-06-14 | 5.000 | 5.070 | 4.870 | 5.050 | 4.728 | 59,911,792 |
| 2022-06-13 | 4.840 | 5.100 | 4.810 | 5.070 | 4.747 | 91,616,041 |
| 2022-06-10 | 4.750 | 4.860 | 4.740 | 4.840 | 4.532 | 39,007,083 |
| 2022-06-09 | 4.900 | 4.930 | 4.800 | 4.800 | 4.494 | 47,604,219 |
| 2022-06-08 | 4.880 | 5.040 | 4.710 | 4.950 | 4.635 | 97,102,059 |
| 2022-06-07 | 4.910 | 4.950 | 4.760 | 4.850 | 4.541 | 58,084,760 |
| 2022-06-06 | 4.940 | 5.020 | 4.840 | 4.940 | 4.625 | 69,442,065 |
| 2022-06-02 | 5.050 | 5.090 | 4.930 | 4.950 | 4.635 | 70,866,169 |
| 2022-06-01 | 5.000 | 5.180 | 4.890 | 5.100 | 4.775 | 115,198,629 |
| 2022-05-31 | 5.090 | 5.170 | 4.960 | 5.010 | 4.691 | 85,036,855 |
| 2022-05-30 | 5.170 | 5.190 | 4.960 | 5.050 | 4.728 | 112,972,579 |
| 2022-05-27 | 5.000 | 5.540 | 4.920 | 5.170 | 4.841 | 218,075,091 |
| 2022-05-26 | 4.650 | 5.090 | 4.570 | 5.090 | 4.766 | 198,814,727 |
| 2022-05-25 | 4.530 | 4.640 | 4.510 | 4.630 | 4.335 | 57,581,076 |
| 2022-05-24 | 4.770 | 4.850 | 4.510 | 4.550 | 4.260 | 86,119,852 |
| 2022-05-23 | 4.780 | 4.790 | 4.660 | 4.750 | 4.447 | 79,170,247 |
| 2022-05-20 | 4.850 | 4.890 | 4.640 | 4.720 | 4.419 | 126,389,822 |
| 2022-05-19 | 4.800 | 4.950 | 4.730 | 4.880 | 4.569 | 116,739,057 |
| 2022-05-18 | 4.830 | 4.940 | 4.770 | 4.780 | 4.476 | 117,439,305 |
| 2022-05-17 | 5.060 | 5.150 | 4.730 | 5.000 | 4.682 | 198,458,512 |
| 2022-05-16 | 5.430 | 5.700 | 4.910 | 4.980 | 4.663 | 280,977,514 |
| 2022-05-13 | 4.870 | 5.240 | 4.800 | 5.240 | 4.906 | 151,925,981 |
| 2022-05-12 | 4.370 | 4.760 | 4.330 | 4.760 | 4.457 | 147,549,501 |
| 2022-05-11 | 4.480 | 4.530 | 4.330 | 4.330 | 4.054 | 72,412,505 |
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.