Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.800 | 3.940 | 3.770 | 3.880 | 3.865 | 78,303,483 |
| 2025-10-24 | 3.830 | 3.860 | 3.790 | 3.790 | 3.775 | 41,284,674 |
| 2025-10-23 | 3.800 | 3.840 | 3.760 | 3.830 | 3.815 | 35,027,586 |
| 2025-10-22 | 3.810 | 3.870 | 3.810 | 3.820 | 3.805 | 42,059,715 |
| 2025-10-21 | 3.690 | 3.870 | 3.690 | 3.860 | 3.845 | 88,351,639 |
| 2025-10-20 | 3.670 | 3.700 | 3.660 | 3.680 | 3.665 | 24,565,275 |
| 2025-10-17 | 3.740 | 3.760 | 3.640 | 3.640 | 3.626 | 37,941,928 |
| 2025-10-16 | 3.820 | 3.820 | 3.740 | 3.740 | 3.725 | 37,595,816 |
| 2025-10-15 | 3.800 | 3.820 | 3.760 | 3.820 | 3.805 | 38,945,529 |
| 2025-10-14 | 3.820 | 3.870 | 3.770 | 3.780 | 3.765 | 44,759,102 |
| 2025-10-13 | 3.760 | 3.840 | 3.680 | 3.830 | 3.815 | 46,041,029 |
| 2025-10-10 | 3.850 | 3.900 | 3.840 | 3.870 | 3.855 | 50,291,258 |
| 2025-10-09 | 3.840 | 3.860 | 3.800 | 3.850 | 3.835 | 45,756,562 |
| 2025-09-30 | 3.860 | 3.860 | 3.820 | 3.830 | 3.815 | 39,877,744 |
| 2025-09-29 | 3.820 | 3.860 | 3.750 | 3.860 | 3.845 | 45,663,771 |
| 2025-09-26 | 3.850 | 3.880 | 3.810 | 3.830 | 3.815 | 45,122,876 |
| 2025-09-25 | 3.940 | 3.940 | 3.850 | 3.870 | 3.855 | 60,317,319 |
| 2025-09-24 | 3.890 | 3.940 | 3.830 | 3.940 | 3.924 | 57,021,025 |
| 2025-09-23 | 4.060 | 4.080 | 3.830 | 3.910 | 3.895 | 103,575,297 |
| 2025-09-22 | 4.110 | 4.120 | 4.030 | 4.060 | 4.044 | 73,071,929 |
| 2025-09-19 | 4.270 | 4.280 | 4.070 | 4.090 | 4.074 | 146,300,508 |
| 2025-09-18 | 4.310 | 4.520 | 4.240 | 4.300 | 4.283 | 217,163,482 |
| 2025-09-17 | 4.350 | 4.350 | 4.270 | 4.300 | 4.283 | 95,508,509 |
| 2025-09-16 | 4.210 | 4.380 | 4.210 | 4.350 | 4.333 | 147,130,977 |
| 2025-09-15 | 4.200 | 4.250 | 4.160 | 4.230 | 4.213 | 70,853,674 |
| 2025-09-12 | 4.230 | 4.280 | 4.200 | 4.210 | 4.193 | 91,663,612 |
| 2025-09-11 | 4.150 | 4.260 | 4.090 | 4.260 | 4.243 | 141,180,870 |
| 2025-09-10 | 4.150 | 4.220 | 4.110 | 4.180 | 4.163 | 90,404,281 |
| 2025-09-09 | 4.200 | 4.200 | 4.120 | 4.160 | 4.144 | 77,967,440 |
| 2025-09-08 | 4.180 | 4.240 | 4.160 | 4.210 | 4.193 | 113,335,002 |
| 2025-09-05 | 4.050 | 4.260 | 4.010 | 4.210 | 4.193 | 151,661,991 |
| 2025-09-04 | 4.090 | 4.160 | 3.960 | 4.040 | 4.024 | 113,328,181 |
| 2025-09-03 | 4.240 | 4.240 | 4.090 | 4.130 | 4.114 | 148,457,633 |
| 2025-09-02 | 4.100 | 4.270 | 4.030 | 4.250 | 4.233 | 230,380,948 |
| 2025-09-01 | 3.970 | 4.130 | 3.940 | 4.090 | 4.074 | 107,292,802 |
| 2025-08-29 | 4.050 | 4.060 | 3.960 | 3.970 | 3.954 | 58,091,732 |
| 2025-08-28 | 4.010 | 4.060 | 3.870 | 4.040 | 4.024 | 103,124,847 |
| 2025-08-27 | 4.140 | 4.190 | 4.020 | 4.020 | 4.004 | 117,778,887 |
| 2025-08-26 | 4.070 | 4.190 | 4.040 | 4.150 | 4.134 | 143,242,038 |
| 2025-08-25 | 4.080 | 4.130 | 4.040 | 4.080 | 4.064 | 84,902,752 |
| 2025-08-22 | 4.070 | 4.100 | 4.020 | 4.090 | 4.074 | 74,515,673 |
| 2025-08-21 | 4.120 | 4.130 | 4.050 | 4.090 | 4.074 | 72,043,415 |
| 2025-08-20 | 4.050 | 4.170 | 4.030 | 4.120 | 4.104 | 102,051,078 |
| 2025-08-19 | 4.020 | 4.080 | 3.970 | 4.060 | 4.044 | 99,328,255 |
| 2025-08-18 | 3.930 | 4.030 | 3.920 | 4.020 | 4.004 | 77,912,071 |
| 2025-08-15 | 3.880 | 3.940 | 3.880 | 3.940 | 3.924 | 39,928,392 |
| 2025-08-14 | 3.980 | 3.980 | 3.880 | 3.890 | 3.875 | 64,420,437 |
| 2025-08-13 | 3.970 | 3.990 | 3.960 | 3.980 | 3.964 | 48,082,465 |
| 2025-08-12 | 4.010 | 4.030 | 3.960 | 3.980 | 3.964 | 43,378,394 |
| 2025-08-11 | 3.990 | 4.020 | 3.980 | 4.010 | 3.994 | 43,290,005 |
| 2025-08-08 | 4.000 | 4.010 | 3.980 | 3.980 | 3.964 | 40,623,614 |
| 2025-08-07 | 4.060 | 4.080 | 3.980 | 4.010 | 3.994 | 60,485,361 |
| 2025-08-06 | 3.970 | 4.050 | 3.960 | 4.050 | 4.034 | 89,452,346 |
| 2025-08-05 | 3.950 | 3.980 | 3.940 | 3.970 | 3.954 | 41,852,376 |
| 2025-08-04 | 3.880 | 3.960 | 3.850 | 3.960 | 3.944 | 41,480,290 |
| 2025-08-01 | 3.890 | 3.920 | 3.880 | 3.900 | 3.885 | 35,539,854 |
| 2025-07-31 | 3.930 | 3.960 | 3.870 | 3.900 | 3.885 | 47,062,795 |
| 2025-07-30 | 3.960 | 3.980 | 3.910 | 3.940 | 3.924 | 50,213,437 |
| 2025-07-29 | 3.990 | 4.000 | 3.930 | 3.970 | 3.954 | 52,367,974 |
| 2025-07-28 | 4.020 | 4.030 | 3.970 | 4.000 | 3.984 | 50,857,486 |
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.