Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.780 | 3.800 | 3.740 | 3.750 | 3.735 | 32,073,329 |
| 2026-01-19 | 3.750 | 3.790 | 3.750 | 3.780 | 3.765 | 32,182,567 |
| 2026-01-16 | 3.820 | 3.820 | 3.760 | 3.770 | 3.755 | 35,601,337 |
| 2026-01-15 | 3.810 | 3.830 | 3.750 | 3.780 | 3.765 | 58,771,780 |
| 2026-01-14 | 3.770 | 4.020 | 3.760 | 3.850 | 3.835 | 134,311,815 |
| 2026-01-13 | 3.850 | 3.870 | 3.780 | 3.780 | 3.765 | 65,559,253 |
| 2026-01-12 | 3.750 | 3.870 | 3.740 | 3.860 | 3.845 | 93,140,743 |
| 2026-01-09 | 3.760 | 3.790 | 3.720 | 3.750 | 3.735 | 61,405,207 |
| 2026-01-08 | 3.680 | 3.850 | 3.670 | 3.780 | 3.765 | 90,521,906 |
| 2026-01-07 | 3.640 | 3.860 | 3.580 | 3.730 | 3.715 | 104,286,465 |
| 2026-01-06 | 3.590 | 3.650 | 3.580 | 3.640 | 3.626 | 42,335,947 |
| 2026-01-05 | 3.590 | 3.600 | 3.560 | 3.580 | 3.566 | 28,777,811 |
| 2025-12-31 | 3.600 | 3.610 | 3.540 | 3.600 | 3.586 | 27,377,491 |
| 2025-12-30 | 3.560 | 3.640 | 3.540 | 3.610 | 3.596 | 34,864,018 |
| 2025-12-29 | 3.560 | 3.590 | 3.540 | 3.570 | 3.556 | 19,745,044 |
| 2025-12-26 | 3.600 | 3.600 | 3.540 | 3.570 | 3.556 | 30,100,017 |
| 2025-12-25 | 3.530 | 3.630 | 3.510 | 3.610 | 3.596 | 36,859,874 |
| 2025-12-24 | 3.510 | 3.540 | 3.490 | 3.540 | 3.526 | 18,085,269 |
| 2025-12-23 | 3.570 | 3.580 | 3.510 | 3.520 | 3.506 | 22,122,741 |
| 2025-12-22 | 3.530 | 3.610 | 3.510 | 3.570 | 3.556 | 29,862,837 |
| 2025-12-19 | 3.430 | 3.530 | 3.430 | 3.520 | 3.506 | 28,011,020 |
| 2025-12-18 | 3.440 | 3.480 | 3.440 | 3.440 | 3.426 | 16,953,749 |
| 2025-12-17 | 3.430 | 3.460 | 3.400 | 3.460 | 3.446 | 23,464,324 |
| 2025-12-16 | 3.520 | 3.520 | 3.430 | 3.430 | 3.416 | 26,938,117 |
| 2025-12-15 | 3.520 | 3.560 | 3.480 | 3.520 | 3.506 | 22,530,936 |
| 2025-12-12 | 3.550 | 3.600 | 3.540 | 3.550 | 3.536 | 20,338,152 |
| 2025-12-11 | 3.660 | 3.670 | 3.560 | 3.560 | 3.546 | 37,860,750 |
| 2025-12-10 | 3.660 | 3.680 | 3.630 | 3.660 | 3.646 | 19,793,685 |
| 2025-12-09 | 3.730 | 3.750 | 3.670 | 3.670 | 3.655 | 26,679,964 |
| 2025-12-08 | 3.730 | 3.780 | 3.730 | 3.740 | 3.725 | 31,009,581 |
| 2025-12-05 | 3.700 | 3.740 | 3.670 | 3.740 | 3.725 | 35,511,628 |
| 2025-12-04 | 3.660 | 3.760 | 3.620 | 3.710 | 3.695 | 54,136,613 |
| 2025-12-03 | 3.680 | 3.690 | 3.620 | 3.640 | 3.626 | 25,272,515 |
| 2025-12-02 | 3.700 | 3.700 | 3.660 | 3.690 | 3.675 | 17,450,575 |
| 2025-12-01 | 3.670 | 3.720 | 3.660 | 3.710 | 3.695 | 26,016,270 |
| 2025-11-28 | 3.650 | 3.680 | 3.610 | 3.670 | 3.655 | 24,621,422 |
| 2025-11-27 | 3.640 | 3.680 | 3.620 | 3.650 | 3.636 | 21,583,435 |
| 2025-11-26 | 3.660 | 3.690 | 3.640 | 3.640 | 3.626 | 21,964,026 |
| 2025-11-25 | 3.650 | 3.690 | 3.630 | 3.660 | 3.646 | 23,745,120 |
| 2025-11-24 | 3.610 | 3.680 | 3.590 | 3.650 | 3.636 | 27,690,387 |
| 2025-11-21 | 3.720 | 3.740 | 3.600 | 3.610 | 3.596 | 42,543,853 |
| 2025-11-20 | 3.770 | 3.790 | 3.740 | 3.750 | 3.735 | 24,323,467 |
| 2025-11-19 | 3.830 | 3.850 | 3.760 | 3.770 | 3.755 | 37,167,498 |
| 2025-11-18 | 3.920 | 3.930 | 3.820 | 3.850 | 3.835 | 51,706,218 |
| 2025-11-17 | 3.870 | 3.960 | 3.850 | 3.930 | 3.914 | 53,926,171 |
| 2025-11-14 | 3.870 | 3.920 | 3.860 | 3.880 | 3.865 | 41,817,063 |
| 2025-11-13 | 3.840 | 3.900 | 3.820 | 3.890 | 3.875 | 36,710,671 |
| 2025-11-12 | 3.880 | 3.900 | 3.830 | 3.860 | 3.845 | 37,060,150 |
| 2025-11-11 | 3.880 | 3.910 | 3.860 | 3.900 | 3.885 | 41,584,039 |
| 2025-11-10 | 3.840 | 3.890 | 3.830 | 3.880 | 3.865 | 44,961,804 |
| 2025-11-07 | 3.850 | 3.870 | 3.830 | 3.840 | 3.825 | 30,779,469 |
| 2025-11-06 | 3.870 | 3.880 | 3.840 | 3.870 | 3.855 | 36,603,341 |
| 2025-11-05 | 3.810 | 3.870 | 3.800 | 3.860 | 3.845 | 53,143,023 |
| 2025-11-04 | 3.820 | 3.850 | 3.790 | 3.830 | 3.815 | 38,240,475 |
| 2025-11-03 | 3.770 | 3.830 | 3.760 | 3.820 | 3.805 | 34,749,114 |
| 2025-10-31 | 3.750 | 3.790 | 3.740 | 3.780 | 3.765 | 22,703,506 |
| 2025-10-30 | 3.810 | 3.820 | 3.750 | 3.750 | 3.735 | 37,841,132 |
| 2025-10-29 | 3.810 | 3.820 | 3.780 | 3.820 | 3.805 | 30,772,885 |
| 2025-10-28 | 3.830 | 3.850 | 3.810 | 3.820 | 3.805 | 50,017,487 |
| 2025-10-27 | 3.800 | 3.940 | 3.770 | 3.880 | 3.865 | 78,303,483 |
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.