Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.490	2.520	2.470	2.510	2.469	29,734,159
2023-02-03	2.500	2.530	2.470	2.500	2.459	39,486,625
2023-02-02	2.520	2.530	2.480	2.500	2.459	49,273,162
2023-02-01	2.450	2.540	2.440	2.530	2.489	65,150,978
2023-01-31	2.430	2.460	2.410	2.450	2.410	38,787,823
2023-01-30	2.380	2.430	2.370	2.430	2.390	42,999,617
2023-01-20	2.370	2.380	2.360	2.370	2.331	23,237,070
2023-01-19	2.340	2.360	2.320	2.350	2.312	20,230,529
2023-01-18	2.310	2.340	2.300	2.330	2.292	26,495,299
2023-01-17	2.310	2.320	2.280	2.290	2.253	15,472,883
2023-01-16	2.290	2.320	2.280	2.310	2.272	29,902,438
2023-01-13	2.230	2.350	2.220	2.300	2.263	58,038,751
2023-01-12	2.220	2.240	2.210	2.220	2.184	11,858,071
2023-01-11	2.230	2.250	2.210	2.210	2.174	16,670,900
2023-01-10	2.270	2.270	2.230	2.240	2.204	10,050,100
2023-01-09	2.260	2.270	2.250	2.270	2.233	9,753,846
2023-01-06	2.270	2.280	2.240	2.250	2.213	14,369,082
2023-01-05	2.280	2.290	2.260	2.270	2.233	12,490,859
2023-01-04	2.260	2.290	2.250	2.280	2.243	20,514,069
2023-01-03	2.220	2.270	2.210	2.260	2.223	16,233,740
2022-12-30	2.200	2.260	2.190	2.230	2.194	18,326,148
2022-12-29	2.200	2.220	2.180	2.190	2.154	13,890,958
2022-12-28	2.230	2.240	2.190	2.200	2.164	11,583,275
2022-12-27	2.220	2.250	2.210	2.240	2.204	11,820,104
2022-12-26	2.200	2.230	2.190	2.220	2.184	10,766,749
2022-12-23	2.190	2.220	2.180	2.210	2.174	11,500,016
2022-12-22	2.250	2.250	2.190	2.200	2.164	18,331,700
2022-12-21	2.270	2.270	2.220	2.230	2.194	12,304,100
2022-12-20	2.250	2.280	2.220	2.270	2.233	14,506,754
2022-12-19	2.280	2.300	2.220	2.240	2.204	17,941,665
2022-12-16	2.320	2.320	2.280	2.290	2.253	18,479,042
2022-12-15	2.310	2.350	2.310	2.330	2.292	13,093,189
2022-12-14	2.340	2.360	2.310	2.320	2.282	16,986,055
2022-12-13	2.330	2.370	2.330	2.340	2.302	14,576,368
2022-12-12	2.370	2.380	2.330	2.330	2.292	20,812,500
2022-12-09	2.390	2.410	2.360	2.380	2.341	22,032,239
2022-12-08	2.410	2.420	2.380	2.390	2.351	20,011,555
2022-12-07	2.410	2.420	2.380	2.400	2.361	19,670,990
2022-12-06	2.440	2.440	2.400	2.410	2.371	19,953,068
2022-12-05	2.420	2.460	2.410	2.440	2.400	39,634,068
2022-12-02	2.370	2.420	2.370	2.420	2.381	23,900,808
2022-12-01	2.420	2.420	2.370	2.380	2.341	22,240,850
2022-11-30	2.400	2.420	2.380	2.400	2.361	26,458,782
2022-11-29	2.340	2.390	2.330	2.390	2.351	29,785,935
2022-11-28	2.340	2.340	2.310	2.330	2.292	19,212,057
2022-11-25	2.360	2.370	2.330	2.350	2.312	16,185,400
2022-11-24	2.370	2.380	2.340	2.350	2.312	16,643,772
2022-11-23	2.380	2.390	2.330	2.360	2.322	23,487,265
2022-11-22	2.400	2.420	2.360	2.380	2.341	28,992,569
2022-11-21	2.390	2.410	2.370	2.400	2.361	21,746,009
2022-11-18	2.450	2.460	2.390	2.410	2.371	34,628,782
2022-11-17	2.440	2.480	2.420	2.440	2.400	41,271,216
2022-11-16	2.410	2.510	2.390	2.460	2.420	66,565,223
2022-11-15	2.360	2.420	2.340	2.410	2.371	30,136,441
2022-11-14	2.390	2.400	2.340	2.350	2.312	27,439,250
2022-11-11	2.410	2.420	2.380	2.380	2.341	33,733,911
2022-11-10	2.390	2.400	2.360	2.380	2.341	25,292,223
2022-11-09	2.380	2.410	2.370	2.400	2.361	26,061,571
2022-11-08	2.410	2.410	2.360	2.390	2.351	20,619,153
2022-11-07	2.390	2.410	2.360	2.400	2.361	30,458,547

← NewerPage 16 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.