Shantui Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.090	4.330	4.060	4.310	4.036	53,942,394
2022-02-07	3.900	4.080	3.890	4.060	3.801	29,532,439
2022-01-28	3.810	3.880	3.780	3.840	3.595	11,467,802
2022-01-27	3.890	3.900	3.790	3.790	3.549	17,133,544
2022-01-26	3.830	3.910	3.830	3.880	3.633	15,806,970
2022-01-25	4.020	4.020	3.830	3.830	3.586	20,099,101
2022-01-24	4.050	4.070	3.990	4.020	3.764	12,685,595
2022-01-21	4.180	4.190	4.060	4.070	3.811	16,602,440
2022-01-20	4.280	4.280	4.150	4.170	3.904	19,392,247
2022-01-19	4.200	4.320	4.170	4.260	3.989	20,672,789
2022-01-18	4.230	4.250	4.160	4.200	3.933	13,333,994
2022-01-17	4.120	4.230	4.100	4.210	3.942	15,750,202
2022-01-14	4.250	4.290	4.140	4.140	3.876	21,930,920
2022-01-13	4.280	4.330	4.250	4.250	3.979	16,476,128
2022-01-12	4.310	4.350	4.250	4.300	4.026	16,613,587
2022-01-11	4.350	4.500	4.280	4.310	4.036	37,405,756
2022-01-10	4.390	4.440	4.280	4.330	4.054	25,485,432
2022-01-07	4.320	4.460	4.300	4.320	4.045	38,417,554
2022-01-06	4.250	4.370	4.250	4.320	4.045	20,745,502
2022-01-05	4.300	4.320	4.240	4.270	3.998	14,863,163
2022-01-04	4.280	4.320	4.260	4.300	4.026	17,757,206
2021-12-31	4.200	4.320	4.190	4.280	4.007	22,073,072
2021-12-30	4.140	4.210	4.140	4.210	3.942	13,889,161
2021-12-29	4.130	4.200	4.100	4.150	3.886	12,209,049
2021-12-28	4.190	4.210	4.110	4.130	3.867	15,033,622
2021-12-27	4.140	4.200	4.130	4.190	3.923	12,038,080
2021-12-24	4.200	4.230	4.140	4.140	3.876	13,800,140
2021-12-23	4.210	4.230	4.180	4.200	3.933	16,140,000
2021-12-22	4.320	4.330	4.230	4.250	3.979	18,596,849
2021-12-21	4.210	4.300	4.190	4.300	4.026	18,192,931
2021-12-20	4.200	4.260	4.200	4.210	3.942	19,168,596
2021-12-17	4.200	4.240	4.170	4.200	3.933	15,884,409
2021-12-16	4.140	4.200	4.140	4.190	3.923	15,472,571
2021-12-15	4.160	4.220	4.120	4.140	3.876	18,576,788
2021-12-14	4.090	4.170	4.060	4.160	3.895	20,179,611
2021-12-13	4.080	4.190	4.070	4.080	3.820	18,434,161
2021-12-10	4.130	4.130	4.040	4.080	3.820	17,299,815
2021-12-09	4.100	4.160	4.100	4.140	3.876	16,277,807
2021-12-08	4.100	4.110	4.040	4.100	3.839	14,778,460
2021-12-07	4.040	4.160	4.030	4.110	3.848	22,342,745
2021-12-06	4.080	4.130	4.020	4.020	3.764	12,093,200
2021-12-03	4.040	4.110	4.030	4.080	3.820	13,873,352
2021-12-02	4.050	4.090	4.020	4.050	3.792	15,035,651
2021-12-01	3.940	4.060	3.920	4.050	3.792	18,098,320
2021-11-30	3.900	3.980	3.880	3.930	3.680	9,836,969
2021-11-29	3.870	3.910	3.850	3.880	3.633	9,491,394
2021-11-26	3.960	3.970	3.900	3.920	3.670	8,712,462
2021-11-25	4.010	4.010	3.960	3.970	3.717	5,490,124
2021-11-24	4.000	4.010	3.960	4.000	3.745	7,220,536
2021-11-23	3.950	4.040	3.940	4.000	3.745	12,065,393
2021-11-22	3.950	3.980	3.930	3.960	3.708	9,520,501
2021-11-19	3.890	3.960	3.890	3.950	3.698	9,305,069
2021-11-18	3.920	3.970	3.900	3.900	3.652	8,782,350
2021-11-17	3.890	3.920	3.870	3.920	3.670	7,482,144
2021-11-16	3.960	3.960	3.880	3.890	3.642	9,066,175
2021-11-15	3.910	3.970	3.900	3.960	3.708	9,652,127
2021-11-12	3.910	3.930	3.880	3.900	3.652	8,942,725
2021-11-11	3.820	3.940	3.800	3.920	3.670	18,803,369
2021-11-10	3.790	3.820	3.740	3.820	3.577	9,829,315
2021-11-09	3.760	3.820	3.760	3.790	3.549	11,759,248

← NewerPage 20 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.