Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.120 | 3.130 | 2.920 | 2.960 | 2.912 | 147,979,393 |
| 2024-04-29 | 3.040 | 3.150 | 3.040 | 3.120 | 3.069 | 148,877,957 |
| 2024-04-26 | 3.150 | 3.380 | 3.130 | 3.170 | 3.118 | 179,808,960 |
| 2024-04-25 | 3.250 | 3.260 | 3.120 | 3.200 | 3.148 | 125,395,693 |
| 2024-04-24 | 3.030 | 3.290 | 3.030 | 3.270 | 3.217 | 182,902,161 |
| 2024-04-23 | 3.120 | 3.190 | 3.080 | 3.110 | 3.059 | 103,572,701 |
| 2024-04-22 | 3.200 | 3.230 | 3.050 | 3.090 | 3.040 | 140,883,672 |
| 2024-04-19 | 3.050 | 3.360 | 3.040 | 3.240 | 3.187 | 222,774,014 |
| 2024-04-18 | 3.030 | 3.120 | 2.980 | 3.070 | 3.020 | 191,646,572 |
| 2024-04-17 | 2.670 | 2.970 | 2.670 | 2.970 | 2.922 | 156,220,877 |
| 2024-04-16 | 2.910 | 2.910 | 2.700 | 2.700 | 2.656 | 136,547,826 |
| 2024-04-15 | 2.970 | 3.150 | 2.810 | 3.000 | 2.951 | 154,206,132 |
| 2024-04-12 | 2.940 | 3.150 | 2.930 | 3.000 | 2.951 | 122,431,460 |
| 2024-04-11 | 3.020 | 3.050 | 2.960 | 2.970 | 2.922 | 107,136,729 |
| 2024-04-10 | 2.930 | 3.110 | 2.920 | 3.090 | 3.040 | 153,079,793 |
| 2024-04-09 | 2.900 | 3.020 | 2.880 | 2.960 | 2.912 | 116,982,099 |
| 2024-04-08 | 2.940 | 2.970 | 2.870 | 2.910 | 2.863 | 101,727,741 |
| 2024-04-03 | 3.070 | 3.110 | 2.940 | 2.970 | 2.922 | 197,781,976 |
| 2024-04-02 | 2.990 | 3.300 | 2.960 | 3.130 | 3.079 | 319,799,767 |
| 2024-04-01 | 2.860 | 3.120 | 2.840 | 3.000 | 2.951 | 210,396,308 |
| 2024-03-29 | 2.870 | 2.940 | 2.820 | 2.870 | 2.823 | 176,850,374 |
| 2024-03-28 | 2.590 | 2.830 | 2.580 | 2.830 | 2.784 | 126,615,215 |
| 2024-03-27 | 2.650 | 2.650 | 2.570 | 2.570 | 2.528 | 41,639,644 |
| 2024-03-26 | 2.640 | 2.670 | 2.610 | 2.650 | 2.607 | 38,212,007 |
| 2024-03-25 | 2.710 | 2.740 | 2.640 | 2.650 | 2.607 | 52,973,401 |
| 2024-03-22 | 2.780 | 2.780 | 2.680 | 2.700 | 2.656 | 72,336,553 |
| 2024-03-21 | 2.760 | 2.840 | 2.710 | 2.810 | 2.764 | 95,151,226 |
| 2024-03-20 | 2.700 | 2.750 | 2.690 | 2.750 | 2.705 | 51,602,831 |
| 2024-03-19 | 2.730 | 2.750 | 2.690 | 2.700 | 2.656 | 60,970,143 |
| 2024-03-18 | 2.650 | 2.760 | 2.630 | 2.750 | 2.705 | 90,558,167 |
| 2024-03-15 | 2.560 | 2.630 | 2.550 | 2.630 | 2.587 | 49,495,185 |
| 2024-03-14 | 2.590 | 2.620 | 2.530 | 2.580 | 2.538 | 57,030,753 |
| 2024-03-13 | 2.570 | 2.680 | 2.560 | 2.610 | 2.568 | 91,554,762 |
| 2024-03-12 | 2.520 | 2.620 | 2.480 | 2.580 | 2.538 | 84,965,393 |
| 2024-03-11 | 2.500 | 2.520 | 2.480 | 2.520 | 2.479 | 33,069,569 |
| 2024-03-08 | 2.490 | 2.510 | 2.470 | 2.500 | 2.459 | 30,201,414 |
| 2024-03-07 | 2.510 | 2.570 | 2.480 | 2.490 | 2.450 | 58,517,094 |
| 2024-03-06 | 2.430 | 2.500 | 2.430 | 2.480 | 2.440 | 32,715,891 |
| 2024-03-05 | 2.480 | 2.490 | 2.440 | 2.440 | 2.400 | 28,860,100 |
| 2024-03-04 | 2.500 | 2.520 | 2.450 | 2.500 | 2.459 | 34,731,078 |
| 2024-03-01 | 2.480 | 2.520 | 2.470 | 2.510 | 2.469 | 39,386,290 |
| 2024-02-29 | 2.380 | 2.480 | 2.370 | 2.480 | 2.440 | 48,948,031 |
| 2024-02-28 | 2.550 | 2.580 | 2.390 | 2.400 | 2.361 | 78,164,484 |
| 2024-02-27 | 2.510 | 2.560 | 2.480 | 2.550 | 2.509 | 56,408,300 |
| 2024-02-26 | 2.480 | 2.580 | 2.460 | 2.530 | 2.489 | 91,455,894 |
| 2024-02-23 | 2.370 | 2.440 | 2.350 | 2.420 | 2.381 | 49,014,084 |
| 2024-02-22 | 2.350 | 2.390 | 2.330 | 2.380 | 2.341 | 34,128,350 |
| 2024-02-21 | 2.310 | 2.400 | 2.300 | 2.360 | 2.322 | 48,159,593 |
| 2024-02-20 | 2.330 | 2.340 | 2.290 | 2.330 | 2.292 | 30,061,454 |
| 2024-02-19 | 2.340 | 2.360 | 2.300 | 2.340 | 2.302 | 40,698,473 |
| 2024-02-08 | 2.180 | 2.310 | 2.150 | 2.300 | 2.263 | 58,050,079 |
| 2024-02-07 | 2.150 | 2.230 | 2.100 | 2.160 | 2.125 | 53,942,805 |
| 2024-02-06 | 2.000 | 2.220 | 1.920 | 2.160 | 2.125 | 60,471,640 |
| 2024-02-05 | 2.230 | 2.230 | 2.030 | 2.030 | 1.997 | 65,117,901 |
| 2024-02-02 | 2.310 | 2.350 | 2.160 | 2.250 | 2.213 | 44,480,740 |
| 2024-02-01 | 2.320 | 2.370 | 2.280 | 2.310 | 2.272 | 28,848,450 |
| 2024-01-31 | 2.440 | 2.470 | 2.340 | 2.340 | 2.302 | 40,907,921 |
| 2024-01-30 | 2.480 | 2.530 | 2.440 | 2.460 | 2.420 | 32,728,214 |
| 2024-01-29 | 2.570 | 2.580 | 2.470 | 2.480 | 2.440 | 40,081,515 |
| 2024-01-26 | 2.580 | 2.610 | 2.560 | 2.570 | 2.528 | 44,560,417 |
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.