Shandong Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.830 | 4.020 | 3.820 | 3.840 | 3.815 | 191,264,386 |
| 2025-01-22 | 3.940 | 3.940 | 3.780 | 3.790 | 3.765 | 159,610,238 |
| 2025-01-21 | 3.890 | 4.100 | 3.840 | 4.010 | 3.984 | 230,902,843 |
| 2025-01-20 | 4.000 | 4.030 | 3.850 | 3.880 | 3.855 | 159,512,440 |
| 2025-01-17 | 3.910 | 4.150 | 3.860 | 3.970 | 3.944 | 238,509,740 |
| 2025-01-16 | 4.000 | 4.020 | 3.870 | 3.940 | 3.914 | 225,058,977 |
| 2025-01-15 | 3.960 | 4.170 | 3.890 | 3.980 | 3.954 | 297,046,362 |
| 2025-01-14 | 3.700 | 4.050 | 3.680 | 4.040 | 4.014 | 371,121,737 |
| 2025-01-13 | 3.640 | 3.870 | 3.560 | 3.680 | 3.656 | 198,490,107 |
| 2025-01-10 | 3.700 | 4.060 | 3.630 | 3.750 | 3.725 | 318,350,801 |
| 2025-01-09 | 3.600 | 3.900 | 3.560 | 3.740 | 3.716 | 287,318,704 |
| 2025-01-08 | 3.400 | 3.780 | 3.320 | 3.670 | 3.646 | 261,599,642 |
| 2025-01-07 | 3.290 | 3.450 | 3.270 | 3.450 | 3.427 | 151,867,080 |
| 2025-01-06 | 3.280 | 3.320 | 3.180 | 3.270 | 3.249 | 85,115,373 |
| 2025-01-03 | 3.510 | 3.530 | 3.260 | 3.300 | 3.278 | 110,538,849 |
| 2025-01-02 | 3.490 | 3.620 | 3.450 | 3.490 | 3.467 | 100,399,137 |
| 2024-12-31 | 3.640 | 3.670 | 3.500 | 3.530 | 3.507 | 99,181,251 |
| 2024-12-30 | 3.770 | 3.800 | 3.620 | 3.640 | 3.616 | 94,181,354 |
| 2024-12-27 | 3.700 | 3.790 | 3.700 | 3.720 | 3.696 | 111,514,294 |
| 2024-12-26 | 3.670 | 3.750 | 3.650 | 3.690 | 3.666 | 105,771,930 |
| 2024-12-25 | 3.840 | 3.840 | 3.570 | 3.680 | 3.656 | 154,868,012 |
| 2024-12-24 | 3.800 | 3.930 | 3.750 | 3.840 | 3.815 | 156,637,790 |
| 2024-12-23 | 4.230 | 4.320 | 3.810 | 3.830 | 3.805 | 211,472,641 |
| 2024-12-20 | 4.230 | 4.310 | 4.190 | 4.230 | 4.202 | 144,167,212 |
| 2024-12-19 | 4.320 | 4.410 | 4.250 | 4.270 | 4.242 | 155,171,427 |
| 2024-12-18 | 4.340 | 4.500 | 4.190 | 4.420 | 4.391 | 236,517,638 |
| 2024-12-17 | 4.260 | 4.420 | 4.170 | 4.400 | 4.371 | 239,578,432 |
| 2024-12-16 | 4.460 | 4.500 | 4.200 | 4.250 | 4.222 | 251,047,998 |
| 2024-12-13 | 4.500 | 4.670 | 4.360 | 4.440 | 4.411 | 298,286,490 |
| 2024-12-12 | 4.700 | 4.810 | 4.570 | 4.570 | 4.540 | 532,758,330 |
| 2024-12-11 | 5.080 | 5.440 | 5.080 | 5.080 | 5.047 | 533,729,173 |
| 2024-12-10 | 4.710 | 5.750 | 4.710 | 5.640 | 5.603 | 923,032,528 |
| 2024-12-09 | 5.230 | 5.230 | 5.230 | 5.230 | 5.196 | 57,438,600 |
| 2024-12-06 | 5.810 | 5.810 | 5.810 | 5.810 | 5.772 | 352,573,135 |
| 2024-12-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.245 | 27,479,780 |
| 2024-12-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 25,659,665 |
| 2024-12-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.331 | 8,032,181 |
| 2024-12-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.934 | 10,328,686 |
| 2024-11-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.576 | 46,368,599 |
| 2024-11-28 | 3.120 | 3.270 | 3.030 | 3.270 | 3.249 | 244,652,709 |
| 2024-11-27 | 2.710 | 2.970 | 2.700 | 2.970 | 2.951 | 204,217,368 |
| 2024-11-26 | 2.720 | 2.750 | 2.680 | 2.700 | 2.682 | 36,770,002 |
| 2024-11-25 | 2.680 | 2.740 | 2.640 | 2.730 | 2.712 | 41,446,586 |
| 2024-11-22 | 2.790 | 2.830 | 2.680 | 2.680 | 2.662 | 63,397,330 |
| 2024-11-21 | 2.820 | 2.820 | 2.770 | 2.800 | 2.782 | 42,908,910 |
| 2024-11-20 | 2.730 | 2.830 | 2.730 | 2.830 | 2.811 | 61,615,108 |
| 2024-11-19 | 2.690 | 2.750 | 2.660 | 2.750 | 2.732 | 55,623,555 |
| 2024-11-18 | 2.710 | 2.760 | 2.660 | 2.680 | 2.662 | 61,980,081 |
| 2024-11-15 | 2.780 | 2.820 | 2.700 | 2.710 | 2.692 | 57,659,781 |
| 2024-11-14 | 2.890 | 2.900 | 2.780 | 2.790 | 2.772 | 52,822,681 |
| 2024-11-13 | 2.940 | 2.970 | 2.830 | 2.910 | 2.891 | 73,323,566 |
| 2024-11-12 | 3.060 | 3.090 | 2.910 | 2.940 | 2.921 | 89,781,199 |
| 2024-11-11 | 3.010 | 3.060 | 2.980 | 3.020 | 3.000 | 88,652,045 |
| 2024-11-08 | 3.090 | 3.120 | 2.980 | 2.990 | 2.970 | 126,386,046 |
| 2024-11-07 | 2.940 | 3.130 | 2.900 | 3.070 | 3.050 | 174,563,966 |
| 2024-11-06 | 2.990 | 3.140 | 2.940 | 2.990 | 2.970 | 209,719,073 |
| 2024-11-05 | 2.730 | 2.940 | 2.710 | 2.900 | 2.881 | 168,707,469 |
| 2024-11-04 | 2.690 | 2.750 | 2.680 | 2.730 | 2.712 | 62,472,529 |
| 2024-11-01 | 2.770 | 2.790 | 2.660 | 2.670 | 2.653 | 83,623,177 |
| 2024-10-31 | 2.720 | 2.810 | 2.720 | 2.770 | 2.752 | 110,242,750 |
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.