Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.530	2.580	2.500	2.570	2.528	79,579,069
2022-08-03	2.530	2.680	2.470	2.500	2.459	111,005,225
2022-08-02	2.690	2.690	2.480	2.510	2.469	121,319,063
2022-08-01	2.850	2.870	2.710	2.730	2.686	109,791,472
2022-07-29	2.920	2.950	2.820	2.840	2.794	105,673,555
2022-07-28	2.800	2.950	2.790	2.950	2.902	149,067,583
2022-07-27	2.810	2.830	2.770	2.800	2.754	75,798,510
2022-07-26	2.790	2.870	2.750	2.840	2.794	78,386,088
2022-07-25	2.890	2.960	2.800	2.810	2.764	103,072,017
2022-07-22	2.960	3.050	2.860	2.910	2.863	145,151,273
2022-07-21	3.010	3.080	2.940	3.000	2.951	190,883,064
2022-07-20	2.890	3.180	2.840	3.090	3.040	269,908,000
2022-07-19	2.770	3.080	2.720	2.910	2.863	244,874,278
2022-07-18	2.670	2.840	2.670	2.800	2.754	153,112,967
2022-07-15	2.710	2.920	2.710	2.750	2.705	178,099,167
2022-07-14	2.910	2.950	2.720	2.730	2.686	267,349,867
2022-07-13	2.740	3.110	2.640	3.020	2.971	367,252,151
2022-07-12	2.970	3.280	2.770	2.840	2.794	435,952,433
2022-07-11	2.980	2.980	2.860	2.980	2.932	198,766,393
2022-07-08	2.460	2.710	2.450	2.710	2.666	101,714,521
2022-07-07	2.500	2.550	2.460	2.460	2.420	85,298,100
2022-07-06	2.460	2.530	2.400	2.510	2.469	90,978,595
2022-07-05	2.470	2.540	2.430	2.480	2.440	84,765,864
2022-07-04	2.370	2.570	2.360	2.510	2.469	133,581,538
2022-07-01	2.350	2.450	2.310	2.400	2.361	82,039,689
2022-06-30	2.320	2.450	2.320	2.360	2.322	96,789,241
2022-06-29	2.480	2.550	2.350	2.350	2.312	130,861,387
2022-06-28	2.500	2.560	2.460	2.470	2.430	161,637,952
2022-06-27	2.390	2.640	2.390	2.570	2.528	251,788,969
2022-06-24	2.600	2.770	2.480	2.500	2.459	390,997,240
2022-06-23	2.250	2.520	2.250	2.520	2.479	173,648,334
2022-06-22	2.210	2.380	2.180	2.290	2.253	106,634,163
2022-06-21	2.140	2.230	2.130	2.200	2.164	38,656,659
2022-06-20	2.140	2.150	2.120	2.140	2.105	11,228,495
2022-06-17	2.140	2.150	2.110	2.140	2.105	11,442,862
2022-06-16	2.150	2.170	2.140	2.150	2.115	15,340,273
2022-06-15	2.130	2.180	2.130	2.150	2.115	21,192,920
2022-06-14	2.130	2.140	2.080	2.130	2.095	17,926,467
2022-06-13	2.140	2.150	2.110	2.140	2.105	15,426,611
2022-06-10	2.120	2.160	2.100	2.150	2.115	14,508,186
2022-06-09	2.160	2.170	2.110	2.120	2.086	19,117,993
2022-06-08	2.170	2.180	2.130	2.160	2.125	17,358,804
2022-06-07	2.170	2.180	2.140	2.160	2.125	16,205,145
2022-06-06	2.170	2.180	2.150	2.170	2.135	14,810,919
2022-06-02	2.180	2.180	2.150	2.170	2.135	13,177,401
2022-06-01	2.170	2.190	2.160	2.180	2.145	14,620,850
2022-05-31	2.170	2.180	2.150	2.170	2.135	16,280,866
2022-05-30	2.190	2.200	2.160	2.180	2.145	12,953,166
2022-05-27	2.180	2.210	2.160	2.180	2.145	20,651,300
2022-05-26	2.190	2.200	2.160	2.190	2.154	20,632,336
2022-05-25	2.090	2.190	2.090	2.180	2.145	27,593,845
2022-05-24	2.190	2.200	2.100	2.100	2.066	22,242,445
2022-05-23	2.150	2.190	2.150	2.180	2.145	19,674,668
2022-05-20	2.130	2.160	2.120	2.150	2.115	18,450,326
2022-05-19	2.080	2.130	2.070	2.120	2.086	18,696,815
2022-05-18	2.070	2.120	2.070	2.100	2.066	18,748,893
2022-05-17	2.090	2.090	2.050	2.070	2.036	12,233,771
2022-05-16	2.090	2.100	2.060	2.090	2.056	16,688,115
2022-05-13	2.060	2.080	2.050	2.080	2.046	11,383,540
2022-05-12	2.040	2.070	2.020	2.070	2.036	14,918,521

← NewerPage 18 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.