Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.520	2.600	2.510	2.590	2.548	49,685,344
2024-01-24	2.450	2.540	2.410	2.530	2.489	47,218,827
2024-01-23	2.430	2.480	2.370	2.460	2.420	35,550,916
2024-01-22	2.570	2.590	2.410	2.440	2.400	45,575,283
2024-01-19	2.620	2.630	2.570	2.580	2.538	34,736,141
2024-01-18	2.630	2.650	2.550	2.630	2.587	56,862,673
2024-01-17	2.690	2.720	2.630	2.640	2.597	45,928,700
2024-01-16	2.770	2.780	2.650	2.710	2.666	84,665,638
2024-01-15	2.750	2.810	2.730	2.780	2.735	49,225,442
2024-01-12	2.860	2.890	2.760	2.770	2.725	106,037,803
2024-01-11	2.860	2.910	2.830	2.870	2.823	81,908,798
2024-01-10	2.930	2.960	2.830	2.880	2.833	101,096,819
2024-01-09	2.810	2.950	2.810	2.930	2.882	131,742,327
2024-01-08	2.830	2.860	2.810	2.810	2.764	45,590,571
2024-01-05	2.910	2.950	2.830	2.830	2.784	77,572,960
2024-01-04	2.900	2.910	2.860	2.910	2.863	49,069,057
2024-01-03	2.900	2.920	2.860	2.910	2.863	63,010,101
2024-01-02	2.910	2.970	2.880	2.920	2.872	91,800,793
2023-12-29	2.850	2.900	2.840	2.900	2.853	83,101,367
2023-12-28	2.760	2.880	2.720	2.860	2.813	90,968,382
2023-12-27	2.740	2.780	2.700	2.770	2.725	48,930,529
2023-12-26	2.870	2.870	2.720	2.730	2.686	77,278,914
2023-12-25	2.840	2.860	2.770	2.840	2.794	64,297,060
2023-12-22	2.900	2.910	2.810	2.830	2.784	112,861,504
2023-12-21	2.790	2.930	2.760	2.910	2.863	171,481,841
2023-12-20	2.740	2.920	2.730	2.800	2.754	112,875,812
2023-12-19	2.730	2.750	2.700	2.730	2.686	40,524,835
2023-12-18	2.840	2.840	2.730	2.740	2.695	67,468,614
2023-12-15	2.820	2.870	2.790	2.840	2.794	74,030,459
2023-12-14	2.820	2.890	2.790	2.800	2.754	109,486,188
2023-12-13	2.810	2.880	2.810	2.820	2.774	188,934,442
2023-12-12	2.670	2.950	2.670	2.850	2.804	288,366,314
2023-12-11	2.610	2.690	2.580	2.680	2.636	37,356,242
2023-12-08	2.710	2.730	2.610	2.620	2.577	54,508,300
2023-12-07	2.680	2.790	2.680	2.730	2.686	65,755,174
2023-12-06	2.640	2.690	2.640	2.660	2.617	33,861,041
2023-12-05	2.700	2.710	2.650	2.650	2.607	33,472,041
2023-12-04	2.730	2.750	2.700	2.700	2.656	29,264,219
2023-12-01	2.690	2.730	2.680	2.730	2.686	25,395,138
2023-11-30	2.700	2.730	2.670	2.710	2.666	31,140,765
2023-11-29	2.730	2.730	2.690	2.690	2.646	28,216,167
2023-11-28	2.740	2.770	2.720	2.730	2.686	32,526,874
2023-11-27	2.690	2.760	2.660	2.740	2.695	45,390,409
2023-11-24	2.730	2.740	2.680	2.690	2.646	27,083,567
2023-11-23	2.690	2.730	2.680	2.730	2.686	33,210,451
2023-11-22	2.710	2.740	2.690	2.690	2.646	32,812,857
2023-11-21	2.770	2.780	2.720	2.730	2.686	33,733,979
2023-11-20	2.720	2.770	2.700	2.770	2.725	37,630,795
2023-11-17	2.700	2.730	2.690	2.720	2.676	30,721,630
2023-11-16	2.750	2.760	2.690	2.710	2.666	39,759,200
2023-11-15	2.780	2.790	2.730	2.760	2.715	47,301,876
2023-11-14	2.710	2.810	2.670	2.760	2.715	87,975,949
2023-11-13	2.640	2.720	2.630	2.710	2.666	55,914,874
2023-11-10	2.600	2.640	2.580	2.630	2.587	33,427,642
2023-11-09	2.620	2.630	2.590	2.600	2.558	29,080,567
2023-11-08	2.610	2.650	2.590	2.630	2.587	33,351,550
2023-11-07	2.620	2.630	2.590	2.610	2.568	33,047,833
2023-11-06	2.590	2.630	2.590	2.630	2.587	45,399,239
2023-11-03	2.530	2.600	2.520	2.590	2.548	62,874,575
2023-11-02	2.530	2.550	2.500	2.510	2.469	29,222,976

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.