Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.370	4.540	4.310	4.490	4.204	86,172,864
2022-05-09	4.210	4.420	4.210	4.380	4.101	99,901,169
2022-05-06	4.040	4.480	3.970	4.280	4.007	155,008,250
2022-05-05	3.840	4.070	3.780	4.070	3.811	36,564,561
2022-04-29	3.660	3.730	3.600	3.700	3.464	35,684,728
2022-04-28	3.640	3.700	3.560	3.650	3.418	26,539,576
2022-04-27	3.490	3.720	3.440	3.700	3.464	41,187,681
2022-04-26	3.690	3.720	3.470	3.510	3.286	36,312,204
2022-04-25	3.950	3.990	3.670	3.670	3.436	43,928,822
2022-04-22	4.010	4.090	3.950	4.010	3.755	29,685,206
2022-04-21	4.310	4.310	4.040	4.070	3.811	53,218,825
2022-04-20	4.340	4.460	4.260	4.340	4.064	54,319,365
2022-04-19	4.190	4.400	4.170	4.360	4.082	41,562,273
2022-04-18	4.200	4.270	4.150	4.230	3.961	36,455,254
2022-04-15	4.280	4.640	4.240	4.340	4.064	71,664,078
2022-04-14	4.350	4.380	4.260	4.300	4.026	36,431,518
2022-04-13	4.380	4.420	4.280	4.280	4.007	54,140,798
2022-04-12	4.300	4.510	4.280	4.430	4.148	73,417,188
2022-04-11	4.280	4.440	4.220	4.360	4.082	95,407,887
2022-04-08	4.100	4.400	4.090	4.330	4.054	97,185,835
2022-04-07	4.120	4.150	4.050	4.050	3.792	22,026,200
2022-04-06	3.980	4.160	3.970	4.150	3.886	34,622,383
2022-04-01	3.970	4.010	3.950	3.990	3.736	16,161,738
2022-03-31	3.980	4.070	3.970	4.000	3.745	24,818,938
2022-03-30	3.920	4.020	3.880	3.990	3.736	22,085,261
2022-03-29	3.960	4.000	3.890	3.900	3.652	15,198,021
2022-03-28	3.870	3.980	3.800	3.980	3.727	20,443,401
2022-03-25	3.890	3.970	3.890	3.890	3.642	14,676,133
2022-03-24	3.930	3.950	3.880	3.900	3.652	10,689,507
2022-03-23	3.970	4.010	3.920	3.950	3.698	12,384,555
2022-03-22	3.970	4.000	3.910	3.970	3.717	13,808,820
2022-03-21	3.940	3.980	3.880	3.950	3.698	12,783,455
2022-03-18	3.870	3.970	3.840	3.940	3.689	19,448,793
2022-03-17	3.860	3.930	3.840	3.860	3.614	20,607,555
2022-03-16	3.820	3.880	3.670	3.830	3.586	24,389,685
2022-03-15	4.020	4.020	3.740	3.750	3.511	27,114,793
2022-03-14	4.110	4.130	4.010	4.010	3.755	14,254,400
2022-03-11	4.060	4.140	4.000	4.130	3.867	20,144,824
2022-03-10	4.020	4.130	4.020	4.080	3.820	25,330,284
2022-03-09	4.040	4.110	3.830	3.970	3.717	22,771,831
2022-03-08	4.160	4.170	4.020	4.040	3.783	17,871,721
2022-03-07	4.200	4.260	4.130	4.170	3.904	15,365,102
2022-03-04	4.340	4.360	4.210	4.240	3.970	24,460,086
2022-03-03	4.290	4.380	4.280	4.350	4.073	25,776,148
2022-03-02	4.240	4.310	4.240	4.290	4.017	14,056,188
2022-03-01	4.240	4.300	4.230	4.260	3.989	13,286,483
2022-02-28	4.250	4.260	4.160	4.210	3.942	13,046,229
2022-02-25	4.290	4.350	4.230	4.250	3.979	18,392,631
2022-02-24	4.320	4.390	4.170	4.240	3.970	35,323,138
2022-02-23	4.400	4.490	4.310	4.350	4.073	25,241,627
2022-02-22	4.350	4.410	4.320	4.370	4.092	19,758,060
2022-02-21	4.400	4.400	4.340	4.390	4.110	20,652,724
2022-02-18	4.290	4.390	4.270	4.390	4.110	21,276,150
2022-02-17	4.360	4.410	4.290	4.310	4.036	25,193,216
2022-02-16	4.240	4.380	4.230	4.360	4.082	25,245,140
2022-02-15	4.270	4.270	4.190	4.230	3.961	14,812,550
2022-02-14	4.270	4.300	4.220	4.240	3.970	20,865,214
2022-02-11	4.350	4.380	4.260	4.280	4.007	21,767,878
2022-02-10	4.350	4.400	4.280	4.350	4.073	24,614,009
2022-02-09	4.350	4.390	4.250	4.330	4.054	34,742,748

← NewerPage 19 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.