Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.420 | 3.430 | 3.350 | 3.370 | 3.357 | 22,643,900 |
| 2026-04-22 | 3.420 | 3.440 | 3.410 | 3.430 | 3.416 | 15,373,939 |
| 2026-04-21 | 3.450 | 3.460 | 3.400 | 3.420 | 3.406 | 18,166,804 |
| 2026-04-20 | 3.440 | 3.460 | 3.430 | 3.450 | 3.436 | 17,672,042 |
| 2026-04-17 | 3.470 | 3.480 | 3.420 | 3.450 | 3.436 | 20,148,369 |
| 2026-04-16 | 3.440 | 3.490 | 3.440 | 3.480 | 3.466 | 18,789,218 |
| 2026-04-15 | 3.510 | 3.510 | 3.440 | 3.450 | 3.436 | 23,193,739 |
| 2026-04-14 | 3.520 | 3.540 | 3.460 | 3.510 | 3.496 | 22,714,481 |
| 2026-04-13 | 3.480 | 3.500 | 3.460 | 3.490 | 3.476 | 20,119,955 |
| 2026-04-10 | 3.530 | 3.560 | 3.500 | 3.500 | 3.486 | 26,860,300 |
| 2026-04-09 | 3.520 | 3.540 | 3.490 | 3.510 | 3.496 | 25,126,767 |
| 2026-04-08 | 3.500 | 3.570 | 3.490 | 3.560 | 3.546 | 38,527,007 |
| 2026-04-07 | 3.370 | 3.480 | 3.370 | 3.450 | 3.436 | 27,895,018 |
| 2026-04-03 | 3.490 | 3.490 | 3.360 | 3.370 | 3.357 | 29,246,602 |
| 2026-04-02 | 3.560 | 3.570 | 3.460 | 3.480 | 3.466 | 34,408,355 |
| 2026-04-01 | 3.640 | 3.650 | 3.510 | 3.540 | 3.526 | 56,797,497 |
| 2026-03-31 | 3.590 | 3.650 | 3.560 | 3.600 | 3.586 | 73,087,652 |
| 2026-03-30 | 3.590 | 3.620 | 3.520 | 3.590 | 3.576 | 93,902,159 |
| 2026-03-27 | 3.300 | 3.660 | 3.280 | 3.660 | 3.646 | 116,259,156 |
| 2026-03-26 | 3.380 | 3.420 | 3.320 | 3.330 | 3.317 | 30,328,462 |
| 2026-03-25 | 3.330 | 3.390 | 3.310 | 3.370 | 3.357 | 29,989,489 |
| 2026-03-24 | 3.250 | 3.340 | 3.210 | 3.330 | 3.317 | 37,906,886 |
| 2026-03-23 | 3.400 | 3.410 | 3.180 | 3.200 | 3.187 | 59,039,424 |
| 2026-03-20 | 3.580 | 3.610 | 3.460 | 3.460 | 3.446 | 37,633,668 |
| 2026-03-19 | 3.650 | 3.650 | 3.550 | 3.560 | 3.546 | 43,002,138 |
| 2026-03-18 | 3.720 | 3.730 | 3.640 | 3.680 | 3.665 | 37,818,488 |
| 2026-03-17 | 3.780 | 3.830 | 3.710 | 3.710 | 3.695 | 44,759,605 |
| 2026-03-16 | 3.800 | 3.830 | 3.730 | 3.760 | 3.745 | 46,609,120 |
| 2026-03-13 | 3.810 | 3.900 | 3.780 | 3.790 | 3.775 | 51,106,776 |
| 2026-03-12 | 3.830 | 3.850 | 3.760 | 3.790 | 3.775 | 43,059,183 |
| 2026-03-11 | 3.860 | 3.900 | 3.810 | 3.830 | 3.815 | 40,687,982 |
| 2026-03-10 | 3.880 | 3.930 | 3.840 | 3.860 | 3.845 | 41,643,126 |
| 2026-03-09 | 3.860 | 3.890 | 3.800 | 3.870 | 3.855 | 47,266,541 |
| 2026-03-06 | 3.780 | 3.910 | 3.760 | 3.890 | 3.875 | 51,077,496 |
| 2026-03-05 | 3.750 | 3.840 | 3.740 | 3.800 | 3.785 | 66,420,333 |
| 2026-03-04 | 3.640 | 3.720 | 3.610 | 3.680 | 3.665 | 46,752,528 |
| 2026-03-03 | 3.940 | 3.950 | 3.660 | 3.670 | 3.655 | 94,806,122 |
| 2026-03-02 | 3.950 | 4.000 | 3.880 | 3.920 | 3.904 | 63,975,013 |
| 2026-02-27 | 4.020 | 4.030 | 3.970 | 4.010 | 3.994 | 50,964,573 |
| 2026-02-26 | 3.990 | 4.100 | 3.980 | 4.030 | 4.014 | 95,049,509 |
| 2026-02-25 | 3.900 | 4.020 | 3.870 | 3.980 | 3.964 | 91,357,555 |
| 2026-02-24 | 3.870 | 3.910 | 3.870 | 3.900 | 3.885 | 59,356,315 |
| 2026-02-13 | 3.920 | 3.920 | 3.810 | 3.810 | 3.795 | 52,497,400 |
| 2026-02-12 | 3.900 | 3.950 | 3.880 | 3.910 | 3.895 | 77,032,298 |
| 2026-02-11 | 3.860 | 4.020 | 3.830 | 3.950 | 3.934 | 145,696,535 |
| 2026-02-10 | 3.820 | 3.880 | 3.810 | 3.850 | 3.835 | 38,790,196 |
| 2026-02-09 | 3.800 | 3.840 | 3.790 | 3.830 | 3.815 | 33,928,567 |
| 2026-02-06 | 3.780 | 3.820 | 3.740 | 3.770 | 3.755 | 30,283,013 |
| 2026-02-05 | 3.860 | 3.880 | 3.790 | 3.790 | 3.775 | 40,212,608 |
| 2026-02-04 | 3.750 | 3.880 | 3.740 | 3.870 | 3.855 | 71,837,203 |
| 2026-02-03 | 3.750 | 3.770 | 3.710 | 3.760 | 3.745 | 32,214,636 |
| 2026-02-02 | 3.790 | 3.860 | 3.720 | 3.720 | 3.705 | 43,846,108 |
| 2026-01-30 | 3.860 | 3.900 | 3.790 | 3.810 | 3.795 | 57,784,270 |
| 2026-01-29 | 3.830 | 3.990 | 3.830 | 3.900 | 3.885 | 105,225,611 |
| 2026-01-28 | 3.770 | 3.890 | 3.740 | 3.850 | 3.835 | 65,488,955 |
| 2026-01-27 | 3.800 | 3.810 | 3.710 | 3.790 | 3.775 | 36,580,010 |
| 2026-01-26 | 3.880 | 3.910 | 3.780 | 3.820 | 3.805 | 46,190,996 |
| 2026-01-23 | 3.880 | 3.900 | 3.840 | 3.880 | 3.865 | 46,126,100 |
| 2026-01-22 | 3.800 | 3.880 | 3.800 | 3.870 | 3.855 | 59,093,395 |
| 2026-01-21 | 3.730 | 3.920 | 3.720 | 3.830 | 3.815 | 69,707,634 |
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.