Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.370	2.380	2.340	2.360	2.322	19,916,727
2023-05-04	2.340	2.380	2.330	2.370	2.331	28,817,863
2023-04-28	2.230	2.340	2.230	2.340	2.302	47,691,144
2023-04-27	2.210	2.240	2.200	2.230	2.194	16,810,027
2023-04-26	2.200	2.240	2.190	2.220	2.184	15,250,527
2023-04-25	2.230	2.250	2.170	2.210	2.174	26,871,530
2023-04-24	2.230	2.260	2.210	2.240	2.204	23,133,176
2023-04-21	2.350	2.350	2.230	2.240	2.204	46,954,280
2023-04-20	2.330	2.360	2.300	2.350	2.312	18,914,324
2023-04-19	2.350	2.360	2.320	2.330	2.292	17,963,133
2023-04-18	2.360	2.370	2.340	2.350	2.312	16,171,193
2023-04-17	2.330	2.370	2.330	2.360	2.322	17,643,917
2023-04-14	2.340	2.360	2.320	2.330	2.292	15,996,388
2023-04-13	2.340	2.370	2.330	2.330	2.292	19,242,959
2023-04-12	2.320	2.350	2.310	2.350	2.312	19,073,556
2023-04-11	2.310	2.340	2.290	2.320	2.282	16,529,483
2023-04-10	2.350	2.370	2.310	2.310	2.272	20,233,589
2023-04-07	2.350	2.370	2.340	2.350	2.312	16,684,924
2023-04-06	2.380	2.390	2.330	2.350	2.312	22,286,779
2023-04-04	2.440	2.450	2.370	2.390	2.351	27,169,105
2023-04-03	2.400	2.450	2.390	2.440	2.400	25,278,121
2023-03-31	2.380	2.420	2.380	2.410	2.371	19,985,773
2023-03-30	2.400	2.410	2.360	2.380	2.341	16,263,488
2023-03-29	2.450	2.450	2.390	2.400	2.361	23,896,194
2023-03-28	2.490	2.490	2.430	2.440	2.400	20,855,749
2023-03-27	2.500	2.510	2.450	2.480	2.440	24,475,958
2023-03-24	2.450	2.510	2.440	2.500	2.459	35,873,078
2023-03-23	2.470	2.470	2.440	2.450	2.410	21,735,115
2023-03-22	2.480	2.490	2.450	2.470	2.430	20,786,717
2023-03-21	2.430	2.470	2.430	2.460	2.420	23,967,725
2023-03-20	2.450	2.490	2.420	2.430	2.390	26,752,607
2023-03-17	2.420	2.450	2.410	2.440	2.400	24,512,247
2023-03-16	2.450	2.460	2.400	2.410	2.371	21,161,691
2023-03-15	2.400	2.490	2.390	2.470	2.430	36,177,128
2023-03-14	2.420	2.430	2.360	2.380	2.341	21,470,737
2023-03-13	2.430	2.450	2.400	2.430	2.390	15,737,808
2023-03-10	2.460	2.470	2.430	2.430	2.390	18,098,725
2023-03-09	2.490	2.490	2.440	2.470	2.430	17,210,833
2023-03-08	2.460	2.500	2.450	2.490	2.450	20,817,436
2023-03-07	2.540	2.540	2.460	2.470	2.430	34,762,843
2023-03-06	2.550	2.570	2.530	2.540	2.499	21,638,958
2023-03-03	2.570	2.570	2.520	2.540	2.499	21,544,800
2023-03-02	2.550	2.580	2.550	2.560	2.518	24,220,240
2023-03-01	2.530	2.570	2.510	2.560	2.518	27,893,856
2023-02-28	2.520	2.540	2.480	2.530	2.489	20,774,745
2023-02-27	2.520	2.550	2.500	2.520	2.479	23,079,070
2023-02-24	2.560	2.570	2.530	2.540	2.499	21,998,347
2023-02-23	2.580	2.620	2.540	2.580	2.538	37,717,233
2023-02-22	2.580	2.590	2.540	2.550	2.509	30,394,588
2023-02-21	2.600	2.640	2.550	2.590	2.548	51,236,872
2023-02-20	2.520	2.650	2.500	2.610	2.568	85,654,761
2023-02-17	2.510	2.580	2.480	2.500	2.459	33,775,403
2023-02-16	2.560	2.610	2.480	2.500	2.459	56,977,244
2023-02-15	2.570	2.570	2.540	2.550	2.509	29,198,460
2023-02-14	2.580	2.590	2.540	2.550	2.509	27,353,285
2023-02-13	2.540	2.610	2.540	2.590	2.548	42,599,948
2023-02-10	2.550	2.570	2.530	2.560	2.518	32,111,760
2023-02-09	2.530	2.590	2.510	2.540	2.499	32,821,022
2023-02-08	2.560	2.560	2.510	2.530	2.489	28,965,087
2023-02-07	2.510	2.560	2.500	2.550	2.509	48,577,939

← NewerPage 15 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.