Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.800	2.850	2.750	2.820	2.774	92,070,498
2023-07-31	2.720	2.800	2.700	2.800	2.754	105,735,828
2023-07-28	2.700	2.740	2.690	2.720	2.676	70,778,958
2023-07-27	2.750	2.780	2.700	2.720	2.676	96,134,901
2023-07-26	2.770	2.840	2.730	2.780	2.735	115,139,172
2023-07-25	2.810	2.830	2.760	2.790	2.745	116,431,099
2023-07-24	2.690	2.840	2.670	2.780	2.735	120,028,934
2023-07-21	2.700	2.820	2.670	2.720	2.676	118,719,815
2023-07-20	2.700	2.850	2.670	2.750	2.705	152,866,188
2023-07-19	2.740	2.760	2.680	2.700	2.656	112,859,818
2023-07-18	2.800	2.830	2.710	2.740	2.695	176,685,039
2023-07-17	2.690	2.970	2.680	2.870	2.823	314,980,929
2023-07-14	2.790	2.870	2.640	2.700	2.656	332,988,295
2023-07-13	2.670	2.670	2.670	2.670	2.627	44,725,158
2023-07-12	2.470	2.490	2.410	2.430	2.390	31,365,865
2023-07-11	2.460	2.470	2.440	2.470	2.430	16,935,208
2023-07-10	2.460	2.470	2.430	2.460	2.420	25,460,863
2023-07-07	2.470	2.490	2.440	2.460	2.420	26,409,503
2023-07-06	2.470	2.490	2.450	2.470	2.430	20,959,451
2023-07-05	2.510	2.510	2.460	2.480	2.440	29,949,954
2023-07-04	2.480	2.540	2.470	2.520	2.479	34,229,390
2023-07-03	2.520	2.560	2.480	2.500	2.459	54,813,402
2023-06-30	2.460	2.510	2.440	2.500	2.459	45,088,939
2023-06-29	2.420	2.490	2.410	2.460	2.420	56,818,407
2023-06-28	2.420	2.430	2.360	2.420	2.381	26,225,657
2023-06-27	2.380	2.440	2.370	2.430	2.390	27,161,489
2023-06-26	2.410	2.430	2.350	2.370	2.331	32,067,757
2023-06-21	2.430	2.460	2.410	2.420	2.381	43,663,911
2023-06-20	2.360	2.450	2.340	2.430	2.390	55,023,340
2023-06-19	2.390	2.390	2.350	2.370	2.331	18,965,635
2023-06-16	2.340	2.420	2.340	2.390	2.351	41,330,497
2023-06-15	2.300	2.370	2.280	2.340	2.302	34,653,227
2023-06-14	2.310	2.310	2.280	2.300	2.263	12,037,443
2023-06-13	2.310	2.320	2.300	2.300	2.263	11,961,492
2023-06-12	2.280	2.330	2.260	2.320	2.282	22,857,219
2023-06-09	2.290	2.290	2.260	2.280	2.243	13,690,793
2023-06-08	2.290	2.300	2.260	2.290	2.253	18,911,390
2023-06-07	2.310	2.320	2.270	2.290	2.253	19,271,351
2023-06-06	2.350	2.360	2.300	2.310	2.272	22,739,692
2023-06-05	2.360	2.380	2.340	2.360	2.322	15,768,967
2023-06-02	2.350	2.370	2.350	2.360	2.322	14,487,942
2023-06-01	2.340	2.370	2.330	2.350	2.312	16,408,645
2023-05-31	2.350	2.370	2.340	2.350	2.312	18,531,917
2023-05-30	2.310	2.380	2.300	2.350	2.312	33,866,805
2023-05-29	2.340	2.350	2.300	2.300	2.263	16,236,880
2023-05-26	2.350	2.360	2.310	2.340	2.302	19,895,441
2023-05-25	2.340	2.360	2.310	2.360	2.322	20,245,223
2023-05-24	2.340	2.370	2.320	2.350	2.312	18,280,761
2023-05-23	2.390	2.400	2.330	2.340	2.302	21,740,512
2023-05-22	2.390	2.410	2.360	2.380	2.341	20,658,445
2023-05-19	2.420	2.420	2.380	2.410	2.371	23,612,043
2023-05-18	2.410	2.430	2.390	2.420	2.381	39,812,974
2023-05-17	2.350	2.400	2.330	2.390	2.351	27,070,156
2023-05-16	2.370	2.390	2.340	2.360	2.322	17,170,600
2023-05-15	2.340	2.380	2.320	2.380	2.341	24,396,160
2023-05-12	2.380	2.380	2.330	2.340	2.302	24,597,983
2023-05-11	2.350	2.400	2.330	2.380	2.341	28,056,351
2023-05-10	2.350	2.360	2.330	2.350	2.312	16,043,878
2023-05-09	2.380	2.390	2.330	2.340	2.302	27,842,626
2023-05-08	2.360	2.390	2.350	2.380	2.341	26,480,248

← NewerPage 14 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.