Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.300 | 2.330 | 2.270 | 2.300 | 2.285 | 28,774,522 |
| 2024-07-26 | 2.230 | 2.320 | 2.230 | 2.290 | 2.275 | 40,647,749 |
| 2024-07-25 | 2.200 | 2.250 | 2.190 | 2.230 | 2.215 | 20,999,356 |
| 2024-07-24 | 2.250 | 2.270 | 2.210 | 2.220 | 2.205 | 23,438,751 |
| 2024-07-23 | 2.240 | 2.320 | 2.240 | 2.260 | 2.245 | 30,782,657 |
| 2024-07-22 | 2.250 | 2.270 | 2.230 | 2.260 | 2.245 | 16,589,035 |
| 2024-07-19 | 2.240 | 2.270 | 2.230 | 2.250 | 2.235 | 17,667,202 |
| 2024-07-18 | 2.260 | 2.270 | 2.210 | 2.260 | 2.245 | 21,742,056 |
| 2024-07-17 | 2.310 | 2.310 | 2.260 | 2.260 | 2.245 | 21,443,490 |
| 2024-07-16 | 2.310 | 2.330 | 2.280 | 2.310 | 2.295 | 24,787,346 |
| 2024-07-15 | 2.360 | 2.370 | 2.310 | 2.320 | 2.305 | 21,092,399 |
| 2024-07-12 | 2.380 | 2.390 | 2.340 | 2.360 | 2.345 | 27,081,599 |
| 2024-07-11 | 2.280 | 2.400 | 2.280 | 2.370 | 2.354 | 61,859,729 |
| 2024-07-10 | 2.290 | 2.290 | 2.230 | 2.230 | 2.215 | 23,181,462 |
| 2024-07-09 | 2.230 | 2.300 | 2.190 | 2.300 | 2.285 | 40,415,470 |
| 2024-07-08 | 2.340 | 2.340 | 2.240 | 2.250 | 2.235 | 23,942,294 |
| 2024-07-05 | 2.300 | 2.360 | 2.280 | 2.350 | 2.312 | 23,855,822 |
| 2024-07-04 | 2.380 | 2.400 | 2.300 | 2.310 | 2.272 | 31,059,059 |
| 2024-07-03 | 2.400 | 2.420 | 2.370 | 2.380 | 2.341 | 26,939,990 |
| 2024-07-02 | 2.390 | 2.420 | 2.380 | 2.390 | 2.351 | 30,302,750 |
| 2024-07-01 | 2.360 | 2.400 | 2.330 | 2.390 | 2.351 | 31,085,271 |
| 2024-06-28 | 2.340 | 2.410 | 2.330 | 2.360 | 2.322 | 35,775,012 |
| 2024-06-27 | 2.410 | 2.420 | 2.350 | 2.350 | 2.312 | 30,780,250 |
| 2024-06-26 | 2.340 | 2.440 | 2.330 | 2.430 | 2.390 | 37,973,174 |
| 2024-06-25 | 2.370 | 2.400 | 2.330 | 2.360 | 2.322 | 30,955,694 |
| 2024-06-24 | 2.450 | 2.450 | 2.340 | 2.340 | 2.302 | 51,330,636 |
| 2024-06-21 | 2.460 | 2.520 | 2.450 | 2.470 | 2.430 | 24,836,979 |
| 2024-06-20 | 2.590 | 2.600 | 2.480 | 2.480 | 2.440 | 53,242,323 |
| 2024-06-19 | 2.600 | 2.650 | 2.580 | 2.600 | 2.558 | 58,095,832 |
| 2024-06-18 | 2.550 | 2.610 | 2.540 | 2.590 | 2.548 | 48,112,679 |
| 2024-06-17 | 2.550 | 2.560 | 2.530 | 2.540 | 2.499 | 30,435,131 |
| 2024-06-14 | 2.520 | 2.590 | 2.510 | 2.570 | 2.528 | 54,659,679 |
| 2024-06-13 | 2.540 | 2.560 | 2.500 | 2.510 | 2.469 | 47,330,259 |
| 2024-06-12 | 2.510 | 2.560 | 2.500 | 2.550 | 2.509 | 41,710,921 |
| 2024-06-11 | 2.530 | 2.540 | 2.480 | 2.520 | 2.479 | 39,462,810 |
| 2024-06-07 | 2.530 | 2.590 | 2.500 | 2.550 | 2.509 | 53,663,783 |
| 2024-06-06 | 2.620 | 2.650 | 2.450 | 2.500 | 2.459 | 102,077,396 |
| 2024-06-05 | 2.740 | 2.740 | 2.610 | 2.630 | 2.587 | 77,991,246 |
| 2024-06-04 | 2.740 | 2.770 | 2.700 | 2.750 | 2.705 | 54,398,783 |
| 2024-06-03 | 2.820 | 2.850 | 2.720 | 2.770 | 2.725 | 72,110,187 |
| 2024-05-31 | 2.840 | 2.900 | 2.810 | 2.830 | 2.784 | 60,981,125 |
| 2024-05-30 | 2.990 | 2.990 | 2.830 | 2.860 | 2.813 | 93,973,565 |
| 2024-05-29 | 3.010 | 3.050 | 2.940 | 2.970 | 2.922 | 67,393,956 |
| 2024-05-28 | 3.100 | 3.110 | 3.000 | 3.020 | 2.971 | 65,429,001 |
| 2024-05-27 | 3.060 | 3.130 | 2.970 | 3.120 | 3.069 | 75,223,588 |
| 2024-05-24 | 3.150 | 3.180 | 3.050 | 3.060 | 3.010 | 97,805,143 |
| 2024-05-23 | 3.250 | 3.280 | 3.160 | 3.160 | 3.109 | 86,855,653 |
| 2024-05-22 | 3.240 | 3.300 | 3.170 | 3.260 | 3.207 | 88,385,363 |
| 2024-05-21 | 3.320 | 3.330 | 3.230 | 3.250 | 3.197 | 94,373,211 |
| 2024-05-20 | 3.370 | 3.420 | 3.280 | 3.340 | 3.286 | 149,430,975 |
| 2024-05-17 | 3.200 | 3.490 | 3.200 | 3.370 | 3.315 | 231,648,748 |
| 2024-05-16 | 3.290 | 3.370 | 3.190 | 3.210 | 3.158 | 165,288,141 |
| 2024-05-15 | 3.140 | 3.310 | 3.110 | 3.300 | 3.246 | 214,105,062 |
| 2024-05-14 | 3.140 | 3.200 | 3.110 | 3.130 | 3.079 | 88,734,401 |
| 2024-05-13 | 3.160 | 3.180 | 3.080 | 3.150 | 3.099 | 109,671,969 |
| 2024-05-10 | 3.250 | 3.290 | 3.160 | 3.200 | 3.148 | 235,966,971 |
| 2024-05-09 | 2.910 | 3.190 | 2.910 | 3.190 | 3.138 | 280,979,539 |
| 2024-05-08 | 3.000 | 3.010 | 2.880 | 2.900 | 2.853 | 85,638,627 |
| 2024-05-07 | 3.000 | 3.080 | 2.970 | 2.990 | 2.941 | 74,786,629 |
| 2024-05-06 | 2.970 | 3.070 | 2.970 | 3.020 | 2.971 | 88,235,862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0100 CNY |
| 2025-07-11 | 0.0100 CNY |
| 2024-07-08 | 0.0230 CNY |
| 2020-06-01 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.