Shandong Mining Machinery Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.620	2.730	2.610	2.710	2.692	86,089,007
2024-10-29	2.750	2.760	2.630	2.640	2.623	85,091,046
2024-10-28	2.710	2.780	2.700	2.760	2.742	102,050,604
2024-10-25	2.650	2.710	2.630	2.670	2.653	113,904,656
2024-10-24	2.590	2.800	2.570	2.700	2.682	150,349,286
2024-10-23	2.580	2.630	2.550	2.570	2.553	84,378,885
2024-10-22	2.570	2.640	2.550	2.590	2.573	116,320,384
2024-10-21	2.420	2.640	2.420	2.560	2.543	135,978,553
2024-10-18	2.340	2.430	2.320	2.400	2.384	57,478,199
2024-10-17	2.380	2.420	2.330	2.340	2.325	43,757,504
2024-10-16	2.360	2.410	2.340	2.380	2.364	34,851,083
2024-10-15	2.420	2.430	2.380	2.390	2.374	36,397,043
2024-10-14	2.380	2.430	2.380	2.430	2.414	44,198,376
2024-10-11	2.470	2.470	2.340	2.370	2.354	56,612,592
2024-10-10	2.490	2.550	2.410	2.480	2.464	62,415,543
2024-10-09	2.660	2.670	2.470	2.470	2.454	99,569,193
2024-10-08	2.870	2.870	2.620	2.740	2.722	149,230,256
2024-09-30	2.490	2.640	2.410	2.610	2.593	133,537,864
2024-09-27	2.320	2.440	2.300	2.400	2.384	77,923,359
2024-09-26	2.200	2.290	2.200	2.290	2.275	43,320,422
2024-09-25	2.190	2.270	2.190	2.210	2.196	47,993,019
2024-09-24	2.120	2.180	2.110	2.180	2.166	39,078,456
2024-09-23	2.110	2.130	2.100	2.110	2.096	14,450,200
2024-09-20	2.130	2.140	2.100	2.120	2.106	17,872,202
2024-09-19	2.080	2.150	2.070	2.140	2.126	32,807,727
2024-09-18	2.090	2.090	2.040	2.070	2.056	17,075,504
2024-09-13	2.110	2.110	2.070	2.080	2.066	13,354,456
2024-09-12	2.090	2.140	2.090	2.110	2.096	19,631,873
2024-09-11	2.110	2.120	2.070	2.090	2.076	16,353,982
2024-09-10	2.110	2.140	2.090	2.120	2.106	18,939,604
2024-09-09	2.100	2.120	2.060	2.110	2.096	17,355,644
2024-09-06	2.130	2.150	2.100	2.110	2.096	21,780,039
2024-09-05	2.110	2.140	2.110	2.130	2.116	14,186,834
2024-09-04	2.130	2.150	2.110	2.110	2.096	18,245,567
2024-09-03	2.140	2.170	2.120	2.150	2.136	17,342,117
2024-09-02	2.190	2.200	2.140	2.140	2.126	25,253,770
2024-08-30	2.160	2.220	2.150	2.200	2.186	30,463,700
2024-08-29	2.120	2.170	2.110	2.160	2.146	20,116,736
2024-08-28	2.100	2.150	2.100	2.130	2.116	14,309,866
2024-08-27	2.140	2.150	2.110	2.120	2.106	13,691,900
2024-08-26	2.120	2.160	2.110	2.150	2.136	17,747,981
2024-08-23	2.160	2.170	2.090	2.120	2.106	33,485,985
2024-08-22	2.230	2.240	2.190	2.200	2.186	17,414,500
2024-08-21	2.220	2.250	2.220	2.230	2.215	14,227,677
2024-08-20	2.280	2.290	2.230	2.230	2.215	19,747,653
2024-08-19	2.280	2.310	2.270	2.290	2.275	14,807,786
2024-08-16	2.330	2.340	2.290	2.290	2.275	17,119,900
2024-08-15	2.290	2.340	2.270	2.320	2.305	19,761,812
2024-08-14	2.330	2.340	2.290	2.290	2.275	16,315,025
2024-08-13	2.300	2.330	2.290	2.320	2.305	16,262,571
2024-08-12	2.340	2.350	2.290	2.310	2.295	19,547,218
2024-08-09	2.370	2.390	2.340	2.340	2.325	21,339,148
2024-08-08	2.360	2.370	2.330	2.360	2.345	22,879,489
2024-08-07	2.380	2.400	2.360	2.370	2.354	22,449,600
2024-08-06	2.360	2.410	2.350	2.390	2.374	35,353,736
2024-08-05	2.390	2.420	2.340	2.340	2.325	38,890,500
2024-08-02	2.390	2.470	2.380	2.400	2.384	51,412,625
2024-08-01	2.400	2.430	2.390	2.400	2.384	36,074,613
2024-07-31	2.320	2.410	2.310	2.410	2.394	46,648,042
2024-07-30	2.290	2.330	2.280	2.320	2.305	25,021,989

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.