Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.510 | 3.530 | 3.460 | 3.470 | 3.447 | 36,669,266 |
| 2025-04-25 | 3.520 | 3.560 | 3.480 | 3.520 | 3.497 | 45,767,913 |
| 2025-04-24 | 3.620 | 3.630 | 3.490 | 3.500 | 3.477 | 65,953,392 |
| 2025-04-23 | 3.530 | 3.640 | 3.530 | 3.620 | 3.596 | 88,690,259 |
| 2025-04-22 | 3.520 | 3.550 | 3.480 | 3.500 | 3.477 | 41,705,767 |
| 2025-04-21 | 3.410 | 3.540 | 3.390 | 3.540 | 3.517 | 56,914,900 |
| 2025-04-18 | 3.390 | 3.440 | 3.370 | 3.430 | 3.408 | 45,098,200 |
| 2025-04-17 | 3.420 | 3.500 | 3.410 | 3.420 | 3.398 | 49,511,493 |
| 2025-04-16 | 3.530 | 3.550 | 3.420 | 3.460 | 3.437 | 49,829,846 |
| 2025-04-15 | 3.580 | 3.600 | 3.510 | 3.560 | 3.537 | 53,647,298 |
| 2025-04-14 | 3.540 | 3.640 | 3.540 | 3.570 | 3.547 | 72,780,442 |
| 2025-04-11 | 3.420 | 3.530 | 3.380 | 3.490 | 3.467 | 64,844,282 |
| 2025-04-10 | 3.500 | 3.580 | 3.450 | 3.460 | 3.437 | 89,027,960 |
| 2025-04-09 | 3.220 | 3.450 | 3.010 | 3.420 | 3.398 | 112,303,899 |
| 2025-04-08 | 3.310 | 3.510 | 3.190 | 3.330 | 3.308 | 109,994,827 |
| 2025-04-07 | 3.600 | 3.670 | 3.520 | 3.520 | 3.497 | 43,754,800 |
| 2025-04-03 | 3.920 | 3.990 | 3.870 | 3.910 | 3.884 | 45,536,184 |
| 2025-04-02 | 3.870 | 4.020 | 3.850 | 3.950 | 3.924 | 56,955,600 |
| 2025-04-01 | 3.970 | 4.000 | 3.900 | 3.920 | 3.894 | 50,987,097 |
| 2025-03-31 | 4.030 | 4.050 | 3.860 | 3.940 | 3.914 | 90,917,119 |
| 2025-03-28 | 4.190 | 4.260 | 4.100 | 4.100 | 4.073 | 101,261,023 |
| 2025-03-27 | 4.310 | 4.450 | 4.180 | 4.270 | 4.242 | 136,452,058 |
| 2025-03-26 | 4.180 | 4.410 | 4.150 | 4.350 | 4.322 | 131,786,237 |
| 2025-03-25 | 4.200 | 4.330 | 4.150 | 4.190 | 4.163 | 89,425,256 |
| 2025-03-24 | 4.380 | 4.380 | 4.070 | 4.230 | 4.202 | 164,654,241 |
| 2025-03-21 | 4.590 | 4.590 | 4.430 | 4.440 | 4.411 | 154,791,925 |
| 2025-03-20 | 4.500 | 4.750 | 4.480 | 4.650 | 4.620 | 253,153,799 |
| 2025-03-19 | 4.450 | 4.620 | 4.430 | 4.540 | 4.510 | 177,884,484 |
| 2025-03-18 | 4.410 | 4.570 | 4.350 | 4.490 | 4.461 | 169,625,377 |
| 2025-03-17 | 4.410 | 4.450 | 4.350 | 4.410 | 4.381 | 112,382,178 |
| 2025-03-14 | 4.330 | 4.450 | 4.290 | 4.440 | 4.411 | 131,432,048 |
| 2025-03-13 | 4.590 | 4.600 | 4.270 | 4.330 | 4.302 | 193,632,060 |
| 2025-03-12 | 4.650 | 4.680 | 4.560 | 4.560 | 4.530 | 172,575,842 |
| 2025-03-11 | 4.500 | 4.710 | 4.460 | 4.610 | 4.580 | 193,794,406 |
| 2025-03-10 | 4.580 | 4.750 | 4.480 | 4.610 | 4.580 | 249,361,198 |
| 2025-03-07 | 4.660 | 4.870 | 4.520 | 4.580 | 4.550 | 383,003,225 |
| 2025-03-06 | 4.580 | 4.940 | 4.550 | 4.690 | 4.659 | 537,573,548 |
| 2025-03-05 | 4.070 | 4.500 | 4.010 | 4.500 | 4.471 | 224,492,227 |
| 2025-03-04 | 3.970 | 4.110 | 3.920 | 4.090 | 4.063 | 96,505,189 |
| 2025-03-03 | 4.030 | 4.070 | 3.910 | 3.980 | 3.954 | 105,814,267 |
| 2025-02-28 | 4.320 | 4.330 | 4.020 | 4.040 | 4.014 | 177,573,952 |
| 2025-02-27 | 4.480 | 4.540 | 4.280 | 4.350 | 4.322 | 200,223,745 |
| 2025-02-26 | 4.350 | 4.600 | 4.330 | 4.510 | 4.480 | 301,192,911 |
| 2025-02-25 | 4.230 | 4.470 | 4.200 | 4.380 | 4.351 | 235,553,776 |
| 2025-02-24 | 4.360 | 4.380 | 4.250 | 4.310 | 4.282 | 153,439,499 |
| 2025-02-21 | 4.370 | 4.380 | 4.270 | 4.360 | 4.331 | 188,258,304 |
| 2025-02-20 | 4.480 | 4.480 | 4.330 | 4.400 | 4.371 | 263,571,982 |
| 2025-02-19 | 4.200 | 4.640 | 4.170 | 4.520 | 4.490 | 415,232,451 |
| 2025-02-18 | 4.300 | 4.430 | 4.180 | 4.220 | 4.192 | 175,182,000 |
| 2025-02-17 | 4.100 | 4.440 | 4.080 | 4.340 | 4.312 | 251,414,808 |
| 2025-02-14 | 4.230 | 4.250 | 4.050 | 4.100 | 4.073 | 197,717,862 |
| 2025-02-13 | 4.380 | 4.430 | 4.250 | 4.270 | 4.242 | 208,038,606 |
| 2025-02-12 | 4.260 | 4.440 | 4.230 | 4.390 | 4.361 | 224,177,151 |
| 2025-02-11 | 4.330 | 4.470 | 4.220 | 4.300 | 4.272 | 244,464,543 |
| 2025-02-10 | 4.250 | 4.390 | 4.200 | 4.360 | 4.331 | 317,424,492 |
| 2025-02-07 | 4.200 | 4.400 | 4.150 | 4.260 | 4.232 | 459,553,498 |
| 2025-02-06 | 3.750 | 4.130 | 3.710 | 4.130 | 4.103 | 219,834,146 |
| 2025-02-05 | 3.620 | 3.780 | 3.610 | 3.750 | 3.725 | 140,821,394 |
| 2025-01-27 | 3.850 | 3.850 | 3.570 | 3.570 | 3.547 | 124,855,308 |
| 2025-01-24 | 3.840 | 3.840 | 3.710 | 3.810 | 3.785 | 128,492,845 |
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.