Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.530	2.550	2.520	2.520	2.479	26,610,712
2023-10-31	2.540	2.550	2.510	2.520	2.479	30,939,583
2023-10-30	2.540	2.550	2.510	2.550	2.509	44,014,674
2023-10-27	2.590	2.590	2.500	2.560	2.518	67,736,667
2023-10-26	2.530	2.630	2.520	2.620	2.577	45,731,350
2023-10-25	2.510	2.560	2.500	2.550	2.509	31,663,128
2023-10-24	2.440	2.500	2.440	2.500	2.459	30,032,860
2023-10-23	2.510	2.520	2.420	2.440	2.400	33,960,667
2023-10-20	2.550	2.580	2.510	2.520	2.479	28,181,216
2023-10-19	2.550	2.610	2.550	2.560	2.518	26,031,700
2023-10-18	2.640	2.650	2.570	2.570	2.528	37,129,170
2023-10-17	2.660	2.670	2.620	2.650	2.607	25,589,324
2023-10-16	2.680	2.700	2.630	2.650	2.607	39,451,549
2023-10-13	2.740	2.750	2.680	2.700	2.656	34,199,764
2023-10-12	2.750	2.770	2.730	2.750	2.705	26,489,270
2023-10-11	2.780	2.780	2.730	2.740	2.695	41,681,049
2023-10-10	2.770	2.820	2.770	2.790	2.745	50,485,788
2023-10-09	2.780	2.790	2.750	2.780	2.735	53,600,748
2023-09-28	2.770	2.800	2.760	2.790	2.745	59,291,087
2023-09-27	2.690	2.820	2.670	2.780	2.735	103,296,824
2023-09-26	2.650	2.730	2.640	2.700	2.656	63,578,035
2023-09-25	2.660	2.690	2.640	2.650	2.607	26,387,705
2023-09-22	2.610	2.670	2.600	2.660	2.617	26,172,150
2023-09-21	2.630	2.650	2.610	2.610	2.568	26,099,258
2023-09-20	2.640	2.690	2.630	2.630	2.587	37,056,797
2023-09-19	2.650	2.660	2.640	2.640	2.597	24,545,592
2023-09-18	2.620	2.670	2.600	2.650	2.607	30,814,999
2023-09-15	2.650	2.670	2.630	2.640	2.597	27,534,459
2023-09-14	2.670	2.670	2.620	2.640	2.597	27,127,200
2023-09-13	2.690	2.700	2.630	2.660	2.617	45,709,497
2023-09-12	2.700	2.740	2.680	2.700	2.656	38,314,323
2023-09-11	2.710	2.720	2.680	2.710	2.666	45,087,220
2023-09-08	2.690	2.710	2.670	2.690	2.646	38,331,986
2023-09-07	2.770	2.780	2.680	2.690	2.646	56,888,771
2023-09-06	2.790	2.790	2.750	2.770	2.725	54,285,732
2023-09-05	2.840	2.850	2.780	2.800	2.754	71,093,359
2023-09-04	2.760	2.870	2.760	2.850	2.804	113,121,712
2023-09-01	2.810	2.840	2.750	2.770	2.725	92,872,727
2023-08-31	2.820	2.870	2.770	2.780	2.735	119,610,516
2023-08-30	3.020	3.030	2.830	2.860	2.813	249,885,875
2023-08-29	2.640	2.900	2.620	2.900	2.853	78,048,472
2023-08-28	2.690	2.720	2.630	2.640	2.597	86,490,363
2023-08-25	2.580	2.640	2.550	2.560	2.518	42,675,325
2023-08-24	2.650	2.650	2.580	2.610	2.568	38,274,265
2023-08-23	2.670	2.690	2.620	2.630	2.587	58,232,794
2023-08-22	2.660	2.670	2.600	2.660	2.617	41,457,060
2023-08-21	2.650	2.700	2.640	2.650	2.607	39,126,810
2023-08-18	2.700	2.710	2.630	2.640	2.597	34,754,770
2023-08-17	2.610	2.710	2.580	2.700	2.656	60,674,531
2023-08-16	2.620	2.650	2.600	2.620	2.577	27,032,724
2023-08-15	2.640	2.660	2.600	2.620	2.577	28,670,757
2023-08-14	2.590	2.660	2.580	2.650	2.607	35,633,691
2023-08-11	2.680	2.690	2.620	2.620	2.577	45,962,501
2023-08-10	2.690	2.710	2.670	2.690	2.646	40,552,690
2023-08-09	2.730	2.740	2.680	2.700	2.656	48,483,200
2023-08-08	2.760	2.780	2.710	2.730	2.686	51,549,603
2023-08-07	2.730	2.790	2.720	2.760	2.715	61,077,591
2023-08-04	2.760	2.800	2.730	2.750	2.705	64,114,635
2023-08-03	2.790	2.790	2.740	2.760	2.715	50,166,781
2023-08-02	2.800	2.820	2.770	2.790	2.745	62,394,840

← NewerPage 13 of 21 · 1,212 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.