Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.360	2.410	2.350	2.390	2.351	27,710,930
2022-11-03	2.340	2.370	2.320	2.370	2.331	21,334,833
2022-11-02	2.360	2.380	2.340	2.360	2.322	29,833,629
2022-11-01	2.330	2.360	2.320	2.350	2.312	21,871,801
2022-10-31	2.250	2.340	2.230	2.310	2.272	24,862,829
2022-10-28	2.330	2.350	2.260	2.270	2.233	32,307,534
2022-10-27	2.350	2.370	2.310	2.320	2.282	20,211,690
2022-10-26	2.340	2.380	2.310	2.360	2.322	31,107,056
2022-10-25	2.280	2.360	2.250	2.340	2.302	29,997,479
2022-10-24	2.320	2.350	2.270	2.290	2.253	24,806,679
2022-10-21	2.290	2.330	2.290	2.310	2.272	13,588,589
2022-10-20	2.320	2.330	2.280	2.300	2.263	17,046,500
2022-10-19	2.340	2.360	2.320	2.330	2.292	14,136,435
2022-10-18	2.360	2.370	2.330	2.350	2.312	27,889,195
2022-10-17	2.250	2.390	2.250	2.370	2.331	47,584,221
2022-10-14	2.240	2.290	2.240	2.260	2.223	23,848,772
2022-10-13	2.220	2.260	2.220	2.240	2.204	18,527,173
2022-10-12	2.180	2.240	2.150	2.240	2.204	22,802,429
2022-10-11	2.140	2.180	2.110	2.170	2.135	17,758,800
2022-10-10	2.190	2.210	2.130	2.150	2.115	23,392,018
2022-09-30	2.230	2.230	2.180	2.200	2.164	21,233,148
2022-09-29	2.240	2.310	2.210	2.230	2.194	36,803,549
2022-09-28	2.290	2.290	2.220	2.220	2.184	19,514,387
2022-09-27	2.250	2.300	2.230	2.290	2.253	27,917,406
2022-09-26	2.290	2.290	2.220	2.230	2.194	22,011,631
2022-09-23	2.360	2.370	2.290	2.310	2.272	19,650,393
2022-09-22	2.380	2.400	2.350	2.360	2.322	19,515,801
2022-09-21	2.370	2.400	2.340	2.390	2.351	21,206,123
2022-09-20	2.320	2.380	2.310	2.370	2.331	27,496,470
2022-09-19	2.330	2.350	2.280	2.300	2.263	21,374,198
2022-09-16	2.410	2.430	2.330	2.340	2.302	28,463,366
2022-09-15	2.500	2.520	2.390	2.430	2.390	34,270,932
2022-09-14	2.490	2.520	2.460	2.490	2.450	20,949,647
2022-09-13	2.530	2.570	2.510	2.520	2.479	19,834,514
2022-09-09	2.540	2.560	2.510	2.540	2.499	20,797,903
2022-09-08	2.570	2.600	2.540	2.540	2.499	32,133,849
2022-09-07	2.570	2.620	2.550	2.570	2.528	33,350,200
2022-09-06	2.540	2.570	2.520	2.570	2.528	35,749,339
2022-09-05	2.470	2.540	2.460	2.530	2.489	39,312,603
2022-09-02	2.410	2.480	2.410	2.470	2.430	30,740,567
2022-09-01	2.420	2.500	2.410	2.430	2.390	36,793,956
2022-08-31	2.510	2.510	2.410	2.410	2.371	39,143,523
2022-08-30	2.550	2.560	2.480	2.510	2.469	38,107,060
2022-08-29	2.490	2.550	2.400	2.550	2.509	36,523,486
2022-08-26	2.520	2.590	2.500	2.530	2.489	45,488,934
2022-08-25	2.580	2.580	2.470	2.500	2.459	45,160,999
2022-08-24	2.650	2.670	2.540	2.550	2.509	50,003,036
2022-08-23	2.590	2.670	2.580	2.630	2.587	40,487,636
2022-08-22	2.640	2.650	2.580	2.610	2.568	46,116,547
2022-08-19	2.720	2.730	2.630	2.640	2.597	61,301,746
2022-08-18	2.670	2.750	2.620	2.720	2.676	80,259,433
2022-08-17	2.670	2.710	2.640	2.670	2.627	52,419,686
2022-08-16	2.590	2.730	2.580	2.670	2.627	89,708,765
2022-08-15	2.630	2.640	2.560	2.590	2.548	53,085,259
2022-08-12	2.590	2.690	2.580	2.630	2.587	79,756,486
2022-08-11	2.580	2.670	2.580	2.590	2.548	77,446,915
2022-08-10	2.530	2.570	2.510	2.560	2.518	59,850,392
2022-08-09	2.580	2.610	2.540	2.550	2.509	58,423,056
2022-08-08	2.540	2.600	2.500	2.590	2.548	57,427,101
2022-08-05	2.580	2.590	2.510	2.550	2.509	66,654,760

← NewerPage 17 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.