Shandong Mining Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.320	2.350	2.300	2.320	2.282	27,525,734
2022-02-08	2.240	2.330	2.210	2.310	2.272	38,384,602
2022-02-07	2.190	2.240	2.180	2.210	2.174	21,599,726
2022-01-28	2.100	2.180	2.090	2.160	2.125	26,329,238
2022-01-27	2.160	2.160	2.100	2.100	2.066	24,401,230
2022-01-26	2.130	2.180	2.100	2.160	2.125	25,325,131
2022-01-25	2.250	2.250	2.140	2.160	2.125	30,155,006
2022-01-24	2.280	2.290	2.240	2.250	2.213	18,487,452
2022-01-21	2.300	2.320	2.250	2.280	2.243	21,654,570
2022-01-20	2.380	2.380	2.290	2.310	2.272	27,958,746
2022-01-19	2.330	2.400	2.320	2.370	2.331	26,359,733
2022-01-18	2.410	2.410	2.320	2.330	2.292	22,502,892
2022-01-17	2.330	2.410	2.320	2.380	2.341	30,405,302
2022-01-14	2.390	2.390	2.310	2.310	2.272	32,916,227
2022-01-13	2.390	2.430	2.380	2.380	2.341	24,789,283
2022-01-12	2.380	2.410	2.350	2.410	2.371	31,429,723
2022-01-11	2.420	2.450	2.380	2.390	2.351	35,383,563
2022-01-10	2.400	2.450	2.380	2.410	2.371	36,361,496
2022-01-07	2.450	2.470	2.380	2.380	2.341	62,099,122
2022-01-06	2.450	2.510	2.420	2.470	2.430	71,311,958
2022-01-05	2.450	2.450	2.390	2.420	2.381	60,278,538
2022-01-04	2.420	2.480	2.390	2.450	2.410	70,540,021
2021-12-31	2.340	2.520	2.330	2.420	2.381	81,600,719
2021-12-30	2.310	2.340	2.290	2.340	2.302	29,601,583
2021-12-29	2.270	2.340	2.230	2.320	2.282	39,330,248
2021-12-28	2.280	2.290	2.240	2.270	2.233	19,922,105
2021-12-27	2.280	2.290	2.250	2.280	2.243	21,661,601
2021-12-24	2.300	2.330	2.260	2.270	2.233	25,574,974
2021-12-23	2.330	2.340	2.310	2.320	2.282	33,267,411
2021-12-22	2.420	2.430	2.350	2.380	2.341	45,358,825
2021-12-21	2.280	2.440	2.280	2.390	2.351	71,366,376
2021-12-20	2.300	2.320	2.270	2.280	2.243	39,735,552
2021-12-17	2.390	2.430	2.300	2.320	2.282	55,315,547
2021-12-16	2.260	2.340	2.250	2.310	2.272	47,780,293
2021-12-15	2.250	2.280	2.230	2.250	2.213	39,919,784
2021-12-14	2.190	2.280	2.170	2.250	2.213	66,700,341
2021-12-13	2.170	2.200	2.150	2.190	2.154	25,323,822
2021-12-10	2.140	2.180	2.140	2.170	2.135	15,448,583
2021-12-09	2.140	2.160	2.130	2.150	2.115	18,086,759
2021-12-08	2.150	2.150	2.130	2.150	2.115	12,340,991
2021-12-07	2.160	2.170	2.120	2.150	2.115	17,402,864
2021-12-06	2.190	2.200	2.140	2.150	2.115	21,387,119
2021-12-03	2.190	2.210	2.180	2.190	2.154	13,681,922
2021-12-02	2.220	2.230	2.180	2.180	2.145	18,849,507
2021-12-01	2.180	2.210	2.170	2.210	2.174	19,473,125
2021-11-30	2.160	2.200	2.150	2.180	2.145	17,047,809
2021-11-29	2.150	2.170	2.140	2.150	2.115	17,354,118
2021-11-26	2.210	2.220	2.160	2.170	2.135	21,429,097
2021-11-25	2.220	2.240	2.210	2.220	2.184	21,282,245
2021-11-24	2.200	2.250	2.190	2.220	2.184	22,530,546
2021-11-23	2.190	2.220	2.180	2.210	2.174	20,431,825
2021-11-22	2.200	2.200	2.170	2.190	2.154	14,957,642
2021-11-19	2.180	2.210	2.160	2.200	2.164	16,941,057
2021-11-18	2.190	2.220	2.180	2.180	2.145	17,823,267
2021-11-17	2.170	2.200	2.160	2.190	2.154	15,373,160
2021-11-16	2.190	2.210	2.170	2.170	2.135	17,677,879
2021-11-15	2.190	2.210	2.160	2.200	2.164	19,426,254
2021-11-12	2.160	2.190	2.150	2.190	2.154	22,277,767
2021-11-11	2.120	2.180	2.120	2.160	2.125	22,389,137
2021-11-10	2.090	2.140	2.090	2.130	2.095	20,305,138

← NewerPage 20 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.