Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.730	10.880	10.650	10.740	10.624	7,200,134
2024-07-26	10.460	10.860	10.450	10.690	10.575	11,759,436
2024-07-25	11.300	11.300	10.470	10.600	10.486	30,730,348
2024-07-24	11.830	11.850	11.490	11.630	11.505	8,535,700
2024-07-23	12.230	12.450	11.730	11.730	11.604	10,573,000
2024-07-22	12.430	12.590	11.980	12.210	12.079	14,253,500
2024-07-19	12.770	12.780	12.340	12.530	12.395	17,916,570
2024-07-18	12.700	13.360	12.660	13.360	13.216	16,456,034
2024-07-17	13.200	13.500	13.010	13.110	12.969	24,150,800
2024-07-16	12.530	12.950	12.470	12.940	12.801	18,232,972
2024-07-15	12.450	12.760	12.280	12.530	12.395	15,653,817
2024-07-12	13.200	13.300	12.400	12.610	12.474	23,979,017
2024-07-11	12.300	13.140	12.100	13.000	12.860	19,763,788
2024-07-10	12.600	12.730	12.060	12.150	11.945	14,933,048
2024-07-09	12.400	12.820	12.010	12.740	12.525	14,026,479
2024-07-08	12.780	12.920	12.340	12.400	12.191	14,094,919
2024-07-05	11.750	12.750	11.650	12.610	12.397	25,251,197
2024-07-04	12.350	12.470	11.710	11.740	11.542	15,719,799
2024-07-03	12.000	12.090	11.850	12.090	11.886	7,721,300
2024-07-02	12.000	12.170	11.860	11.940	11.738	6,668,900
2024-07-01	11.830	12.100	11.710	12.020	11.817	9,231,100
2024-06-28	11.560	11.980	11.530	11.830	11.630	10,022,110
2024-06-27	11.980	12.000	11.500	11.560	11.365	13,434,440
2024-06-26	12.120	12.160	11.780	12.130	11.925	13,838,900
2024-06-25	12.130	12.390	11.970	12.200	11.994	8,746,824
2024-06-24	12.210	12.400	12.110	12.120	11.915	13,978,700
2024-06-21	12.960	13.120	12.550	12.600	12.387	21,453,997
2024-06-20	12.450	13.070	12.380	12.820	12.604	26,232,974
2024-06-19	12.250	12.500	12.240	12.280	12.073	9,177,174
2024-06-18	12.200	12.480	12.080	12.240	12.033	11,800,115
2024-06-17	12.500	12.630	12.060	12.120	11.915	15,566,600
2024-06-14	12.490	12.600	12.410	12.500	12.289	9,534,300
2024-06-13	12.800	12.840	12.310	12.620	12.407	15,785,800
2024-06-12	12.610	13.140	12.610	13.060	12.839	11,000,600
2024-06-11	12.850	12.900	12.450	12.800	12.584	22,293,973
2024-06-07	13.580	14.080	13.220	13.600	13.370	28,034,240
2024-06-06	13.200	13.370	12.910	12.980	12.761	16,839,600
2024-06-05	12.790	13.100	12.560	12.860	12.643	21,629,973
2024-06-04	13.390	13.630	13.070	13.360	13.134	17,506,400
2024-06-03	14.100	14.250	13.040	13.270	13.046	40,441,700
2024-05-31	14.350	14.590	14.000	14.420	14.176	17,714,120
2024-05-30	15.440	15.520	14.370	14.420	14.176	23,292,445
2024-05-29	14.900	15.850	14.870	15.700	15.435	27,870,900
2024-05-28	15.070	15.500	14.750	14.840	14.589	30,468,302
2024-05-27	13.990	14.390	13.820	14.370	14.127	16,913,400
2024-05-24	13.900	14.170	13.750	13.900	13.665	17,557,345
2024-05-23	14.100	14.370	13.820	13.930	13.695	24,626,751
2024-05-22	15.560	15.890	15.050	15.120	14.865	25,038,815
2024-05-21	15.550	16.330	14.830	15.240	14.983	52,644,500
2024-05-20	14.990	15.260	14.820	15.260	15.002	29,173,132
2024-05-17	13.530	13.910	13.420	13.870	13.636	14,465,900
2024-05-16	14.330	14.870	13.540	13.620	13.390	29,229,483
2024-05-15	13.490	14.080	13.300	13.660	13.429	16,471,572
2024-05-14	13.550	13.810	13.280	13.500	13.272	18,339,400
2024-05-13	14.060	14.180	13.450	13.550	13.321	22,274,332
2024-05-10	14.500	14.700	13.830	14.580	14.334	34,598,152
2024-05-09	13.400	13.900	13.320	13.770	13.537	17,059,901
2024-05-08	13.210	13.770	12.910	13.520	13.292	20,949,983
2024-05-07	13.400	13.860	13.180	13.260	13.036	18,984,000
2024-05-06	12.680	13.180	12.550	13.150	12.928	15,278,569

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1200 CNY
2025-06-17	0.1000 CNY
2024-07-11	0.0751 CNY
2020-05-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.