Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.070	2.090	2.030	2.040	2.007	19,564,898
2022-05-10	2.060	2.080	2.030	2.070	2.036	14,054,334
2022-05-09	2.030	2.070	2.010	2.060	2.027	18,855,870
2022-05-06	1.990	2.030	1.970	2.030	1.997	18,710,839
2022-05-05	1.970	2.040	1.970	2.010	1.977	17,588,609
2022-04-29	1.920	1.990	1.920	1.970	1.938	21,957,687
2022-04-28	1.900	1.920	1.850	1.900	1.869	17,691,371
2022-04-27	1.890	1.920	1.830	1.920	1.889	21,026,490
2022-04-26	1.940	1.970	1.870	1.890	1.859	23,819,763
2022-04-25	2.080	2.090	1.920	1.940	1.908	36,163,195
2022-04-22	2.120	2.140	2.070	2.110	2.076	22,576,317
2022-04-21	2.220	2.230	2.100	2.120	2.086	30,242,157
2022-04-20	2.250	2.260	2.210	2.220	2.184	18,415,405
2022-04-19	2.220	2.260	2.210	2.250	2.213	20,141,221
2022-04-18	2.230	2.240	2.200	2.220	2.184	22,240,337
2022-04-15	2.230	2.280	2.210	2.250	2.213	33,020,985
2022-04-14	2.240	2.250	2.220	2.230	2.194	18,535,667
2022-04-13	2.240	2.270	2.200	2.240	2.204	24,068,452
2022-04-12	2.190	2.250	2.160	2.250	2.213	23,705,298
2022-04-11	2.230	2.240	2.160	2.180	2.145	20,570,241
2022-04-08	2.230	2.260	2.210	2.240	2.204	17,443,800
2022-04-07	2.300	2.300	2.230	2.240	2.204	26,996,358
2022-04-06	2.250	2.300	2.240	2.300	2.263	29,204,208
2022-04-01	2.240	2.260	2.210	2.260	2.223	22,032,931
2022-03-31	2.240	2.270	2.230	2.240	2.204	17,188,133
2022-03-30	2.230	2.250	2.210	2.250	2.213	16,265,679
2022-03-29	2.260	2.280	2.210	2.220	2.184	18,065,284
2022-03-28	2.240	2.280	2.200	2.270	2.233	22,649,307
2022-03-25	2.240	2.280	2.220	2.240	2.204	18,077,768
2022-03-24	2.250	2.260	2.220	2.230	2.194	15,082,163
2022-03-23	2.260	2.280	2.240	2.260	2.223	15,861,772
2022-03-22	2.260	2.280	2.230	2.270	2.233	18,519,664
2022-03-21	2.270	2.270	2.220	2.260	2.223	20,240,646
2022-03-18	2.200	2.270	2.190	2.260	2.223	19,943,260
2022-03-17	2.210	2.250	2.200	2.210	2.174	21,396,133
2022-03-16	2.130	2.200	2.120	2.190	2.154	24,395,766
2022-03-15	2.200	2.210	2.110	2.120	2.086	36,058,043
2022-03-14	2.240	2.260	2.200	2.200	2.164	17,074,494
2022-03-11	2.220	2.270	2.180	2.250	2.213	21,210,690
2022-03-10	2.250	2.270	2.230	2.250	2.213	17,783,531
2022-03-09	2.250	2.280	2.140	2.210	2.174	26,505,251
2022-03-08	2.330	2.330	2.250	2.250	2.213	24,855,230
2022-03-07	2.350	2.360	2.300	2.320	2.282	19,826,602
2022-03-04	2.400	2.420	2.340	2.350	2.312	26,808,701
2022-03-03	2.410	2.430	2.390	2.410	2.371	24,211,629
2022-03-02	2.390	2.420	2.370	2.410	2.371	27,911,033
2022-03-01	2.330	2.420	2.320	2.400	2.361	48,847,660
2022-02-28	2.360	2.360	2.290	2.310	2.272	20,842,034
2022-02-25	2.330	2.360	2.310	2.350	2.312	22,472,090
2022-02-24	2.350	2.420	2.270	2.330	2.292	43,463,343
2022-02-23	2.370	2.390	2.330	2.350	2.312	18,801,686
2022-02-22	2.390	2.390	2.330	2.360	2.322	23,820,485
2022-02-21	2.350	2.390	2.340	2.390	2.351	27,824,845
2022-02-18	2.320	2.360	2.300	2.360	2.322	23,069,270
2022-02-17	2.330	2.370	2.310	2.330	2.292	23,474,464
2022-02-16	2.300	2.350	2.290	2.330	2.292	27,157,934
2022-02-15	2.350	2.350	2.280	2.290	2.253	30,013,378
2022-02-14	2.260	2.390	2.240	2.340	2.302	43,391,708
2022-02-11	2.300	2.320	2.250	2.260	2.223	21,572,760
2022-02-10	2.340	2.340	2.280	2.310	2.272	17,396,166

← NewerPage 19 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.