Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.060 | 4.070 | 3.990 | 4.000 | 3.984 | 75,480,334 |
| 2025-07-24 | 4.050 | 4.100 | 4.030 | 4.070 | 4.054 | 99,324,463 |
| 2025-07-23 | 4.140 | 4.200 | 4.040 | 4.050 | 4.034 | 160,735,555 |
| 2025-07-22 | 4.040 | 4.450 | 4.010 | 4.180 | 4.163 | 250,489,994 |
| 2025-07-21 | 3.930 | 4.100 | 3.920 | 4.050 | 4.034 | 144,729,148 |
| 2025-07-18 | 3.910 | 3.960 | 3.890 | 3.920 | 3.904 | 49,157,167 |
| 2025-07-17 | 3.960 | 3.990 | 3.900 | 3.930 | 3.914 | 76,407,571 |
| 2025-07-16 | 3.860 | 3.920 | 3.840 | 3.900 | 3.885 | 62,393,388 |
| 2025-07-15 | 3.900 | 3.910 | 3.810 | 3.850 | 3.835 | 53,014,348 |
| 2025-07-14 | 3.870 | 3.930 | 3.850 | 3.900 | 3.885 | 60,461,549 |
| 2025-07-11 | 3.840 | 3.900 | 3.820 | 3.880 | 3.865 | 62,331,991 |
| 2025-07-10 | 3.820 | 3.860 | 3.810 | 3.840 | 3.815 | 39,316,016 |
| 2025-07-09 | 3.870 | 3.910 | 3.840 | 3.840 | 3.815 | 46,549,705 |
| 2025-07-08 | 3.840 | 3.880 | 3.830 | 3.880 | 3.855 | 40,899,542 |
| 2025-07-07 | 3.840 | 3.850 | 3.800 | 3.840 | 3.815 | 29,759,174 |
| 2025-07-04 | 3.890 | 3.890 | 3.830 | 3.840 | 3.815 | 50,512,369 |
| 2025-07-03 | 3.920 | 4.020 | 3.880 | 3.890 | 3.865 | 77,036,216 |
| 2025-07-02 | 3.860 | 3.920 | 3.820 | 3.880 | 3.855 | 78,375,151 |
| 2025-07-01 | 3.860 | 3.880 | 3.820 | 3.860 | 3.835 | 47,760,808 |
| 2025-06-30 | 3.820 | 3.870 | 3.810 | 3.860 | 3.835 | 47,978,406 |
| 2025-06-27 | 3.800 | 3.840 | 3.790 | 3.820 | 3.795 | 42,367,754 |
| 2025-06-26 | 3.820 | 3.860 | 3.800 | 3.810 | 3.785 | 54,280,645 |
| 2025-06-25 | 3.800 | 3.820 | 3.770 | 3.820 | 3.795 | 53,439,814 |
| 2025-06-24 | 3.680 | 3.810 | 3.680 | 3.800 | 3.775 | 54,692,473 |
| 2025-06-23 | 3.630 | 3.720 | 3.610 | 3.710 | 3.686 | 36,850,754 |
| 2025-06-20 | 3.680 | 3.730 | 3.660 | 3.670 | 3.646 | 33,619,338 |
| 2025-06-19 | 3.830 | 3.830 | 3.680 | 3.700 | 3.676 | 60,266,900 |
| 2025-06-18 | 3.850 | 3.860 | 3.800 | 3.830 | 3.805 | 44,823,606 |
| 2025-06-17 | 3.820 | 3.910 | 3.790 | 3.890 | 3.865 | 75,535,150 |
| 2025-06-16 | 3.800 | 3.850 | 3.770 | 3.840 | 3.815 | 43,576,963 |
| 2025-06-13 | 3.900 | 3.910 | 3.810 | 3.830 | 3.805 | 69,621,591 |
| 2025-06-12 | 3.950 | 3.970 | 3.900 | 3.920 | 3.894 | 83,089,800 |
| 2025-06-11 | 3.950 | 4.050 | 3.910 | 3.990 | 3.964 | 151,753,677 |
| 2025-06-10 | 3.950 | 3.950 | 3.810 | 3.890 | 3.865 | 96,758,680 |
| 2025-06-09 | 3.920 | 3.970 | 3.880 | 3.940 | 3.914 | 103,186,681 |
| 2025-06-06 | 3.970 | 4.010 | 3.880 | 3.880 | 3.855 | 149,004,919 |
| 2025-06-05 | 4.000 | 4.120 | 3.960 | 4.010 | 3.984 | 201,996,153 |
| 2025-06-04 | 4.090 | 4.170 | 3.960 | 3.990 | 3.964 | 344,586,610 |
| 2025-06-03 | 3.580 | 3.960 | 3.580 | 3.960 | 3.934 | 183,762,381 |
| 2025-05-30 | 3.690 | 3.700 | 3.590 | 3.600 | 3.576 | 61,552,649 |
| 2025-05-29 | 3.640 | 3.740 | 3.630 | 3.710 | 3.686 | 59,512,948 |
| 2025-05-28 | 3.640 | 3.690 | 3.600 | 3.650 | 3.626 | 49,840,104 |
| 2025-05-27 | 3.670 | 3.670 | 3.600 | 3.640 | 3.616 | 29,525,600 |
| 2025-05-26 | 3.600 | 3.680 | 3.580 | 3.660 | 3.636 | 35,144,492 |
| 2025-05-23 | 3.690 | 3.700 | 3.610 | 3.610 | 3.586 | 45,766,139 |
| 2025-05-22 | 3.740 | 3.780 | 3.670 | 3.680 | 3.656 | 47,110,357 |
| 2025-05-21 | 3.810 | 3.820 | 3.730 | 3.750 | 3.725 | 48,896,675 |
| 2025-05-20 | 3.800 | 3.890 | 3.740 | 3.820 | 3.795 | 56,062,102 |
| 2025-05-19 | 3.770 | 3.820 | 3.720 | 3.790 | 3.765 | 41,104,100 |
| 2025-05-16 | 3.760 | 3.820 | 3.740 | 3.770 | 3.745 | 40,944,900 |
| 2025-05-15 | 3.830 | 3.840 | 3.740 | 3.750 | 3.725 | 47,775,155 |
| 2025-05-14 | 3.850 | 3.880 | 3.810 | 3.840 | 3.815 | 49,581,869 |
| 2025-05-13 | 3.940 | 3.960 | 3.840 | 3.850 | 3.825 | 60,869,019 |
| 2025-05-12 | 3.890 | 3.930 | 3.880 | 3.910 | 3.884 | 70,656,598 |
| 2025-05-09 | 3.900 | 3.960 | 3.820 | 3.850 | 3.825 | 90,172,232 |
| 2025-05-08 | 3.880 | 3.970 | 3.840 | 3.940 | 3.914 | 132,682,230 |
| 2025-05-07 | 3.870 | 3.870 | 3.780 | 3.840 | 3.815 | 106,337,618 |
| 2025-05-06 | 3.720 | 3.830 | 3.700 | 3.810 | 3.785 | 110,567,131 |
| 2025-04-30 | 3.610 | 3.720 | 3.600 | 3.680 | 3.656 | 93,978,941 |
| 2025-04-29 | 3.510 | 3.650 | 3.500 | 3.580 | 3.557 | 77,440,190 |
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.