Shengda Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.920 | 13.280 | 12.680 | 12.700 | 12.486 | 18,485,420 |
| 2024-04-29 | 13.050 | 13.400 | 12.800 | 13.320 | 13.095 | 19,198,227 |
| 2024-04-26 | 13.060 | 13.700 | 13.010 | 13.480 | 13.252 | 21,525,371 |
| 2024-04-25 | 13.020 | 13.280 | 12.830 | 13.070 | 12.849 | 11,912,518 |
| 2024-04-24 | 12.860 | 13.340 | 12.810 | 13.290 | 13.066 | 19,262,544 |
| 2024-04-23 | 12.890 | 13.190 | 12.660 | 12.820 | 12.604 | 27,418,428 |
| 2024-04-22 | 14.290 | 14.630 | 13.330 | 13.380 | 13.154 | 31,929,699 |
| 2024-04-19 | 14.310 | 15.100 | 14.020 | 14.290 | 14.049 | 29,822,274 |
| 2024-04-18 | 13.880 | 14.520 | 13.700 | 14.370 | 14.127 | 23,182,095 |
| 2024-04-17 | 13.690 | 14.450 | 13.690 | 14.430 | 14.186 | 33,494,171 |
| 2024-04-16 | 14.650 | 15.490 | 13.990 | 14.060 | 13.823 | 40,041,169 |
| 2024-04-15 | 15.400 | 15.400 | 14.520 | 14.860 | 14.609 | 41,800,271 |
| 2024-04-12 | 15.100 | 16.130 | 14.830 | 16.130 | 15.858 | 39,601,764 |
| 2024-04-11 | 14.250 | 15.440 | 14.060 | 14.660 | 14.412 | 28,305,397 |
| 2024-04-10 | 14.910 | 15.650 | 14.460 | 14.980 | 14.727 | 34,922,184 |
| 2024-04-09 | 14.980 | 15.980 | 14.750 | 14.960 | 14.707 | 37,659,640 |
| 2024-04-08 | 14.180 | 15.910 | 13.940 | 15.650 | 15.386 | 61,600,704 |
| 2024-04-03 | 13.940 | 14.480 | 13.900 | 14.460 | 14.216 | 59,040,558 |
| 2024-04-02 | 12.950 | 13.240 | 12.870 | 13.160 | 12.938 | 20,755,553 |
| 2024-04-01 | 13.260 | 13.690 | 12.810 | 13.000 | 12.780 | 28,169,640 |
| 2024-03-29 | 12.080 | 12.900 | 12.010 | 12.900 | 12.682 | 23,824,527 |
| 2024-03-28 | 11.420 | 11.840 | 11.400 | 11.730 | 11.532 | 12,682,992 |
| 2024-03-27 | 11.570 | 11.740 | 11.420 | 11.420 | 11.227 | 12,946,700 |
| 2024-03-26 | 11.910 | 11.980 | 11.470 | 11.620 | 11.424 | 24,164,367 |
| 2024-03-25 | 11.060 | 12.330 | 11.060 | 11.950 | 11.748 | 43,379,962 |
| 2024-03-22 | 11.560 | 11.690 | 11.150 | 11.210 | 11.021 | 19,754,755 |
| 2024-03-21 | 12.260 | 12.300 | 11.460 | 11.920 | 11.719 | 32,202,013 |
| 2024-03-20 | 11.180 | 11.340 | 11.030 | 11.190 | 11.001 | 12,056,190 |
| 2024-03-19 | 11.410 | 11.580 | 11.190 | 11.220 | 11.031 | 15,502,519 |
| 2024-03-18 | 11.150 | 11.500 | 11.030 | 11.400 | 11.207 | 24,528,686 |
| 2024-03-15 | 10.530 | 11.280 | 10.380 | 11.150 | 10.962 | 31,373,535 |
| 2024-03-14 | 10.560 | 10.960 | 10.470 | 10.530 | 10.352 | 33,102,641 |
| 2024-03-13 | 10.000 | 10.160 | 9.830 | 10.070 | 9.900 | 11,557,516 |
| 2024-03-12 | 10.280 | 10.330 | 9.990 | 10.030 | 9.861 | 17,560,367 |
| 2024-03-11 | 10.040 | 10.500 | 10.010 | 10.360 | 10.185 | 24,135,640 |
| 2024-03-08 | 9.760 | 10.020 | 9.590 | 10.010 | 9.841 | 17,586,416 |
| 2024-03-07 | 9.790 | 10.010 | 9.690 | 9.710 | 9.546 | 21,917,929 |
| 2024-03-06 | 9.800 | 9.830 | 9.400 | 9.590 | 9.428 | 14,959,165 |
| 2024-03-05 | 9.900 | 10.100 | 9.630 | 9.680 | 9.517 | 23,440,564 |
| 2024-03-04 | 9.500 | 9.570 | 9.270 | 9.540 | 9.379 | 10,889,062 |
| 2024-03-01 | 9.200 | 9.370 | 9.190 | 9.340 | 9.182 | 8,365,537 |
| 2024-02-29 | 8.800 | 9.230 | 8.760 | 9.200 | 9.045 | 8,298,818 |
| 2024-02-28 | 9.400 | 9.630 | 8.930 | 8.940 | 8.789 | 14,077,666 |
| 2024-02-27 | 9.030 | 9.370 | 9.030 | 9.370 | 9.212 | 8,049,408 |
| 2024-02-26 | 9.160 | 9.320 | 9.090 | 9.150 | 8.996 | 7,130,305 |
| 2024-02-23 | 9.130 | 9.270 | 9.010 | 9.190 | 9.035 | 9,933,070 |
| 2024-02-22 | 8.850 | 9.100 | 8.800 | 9.080 | 8.927 | 7,877,621 |
| 2024-02-21 | 8.810 | 9.210 | 8.710 | 8.900 | 8.750 | 9,428,840 |
| 2024-02-20 | 8.760 | 8.870 | 8.570 | 8.840 | 8.691 | 8,819,300 |
| 2024-02-19 | 8.930 | 9.080 | 8.660 | 8.770 | 8.622 | 13,472,917 |
| 2024-02-08 | 8.080 | 8.840 | 8.070 | 8.800 | 8.651 | 16,653,315 |
| 2024-02-07 | 7.980 | 8.180 | 7.760 | 8.040 | 7.904 | 16,155,348 |
| 2024-02-06 | 7.270 | 8.050 | 7.110 | 7.910 | 7.776 | 17,048,897 |
| 2024-02-05 | 8.020 | 8.060 | 7.290 | 7.390 | 7.265 | 17,106,101 |
| 2024-02-02 | 8.580 | 8.670 | 7.850 | 8.100 | 7.963 | 10,472,300 |
| 2024-02-01 | 8.610 | 8.740 | 8.380 | 8.540 | 8.396 | 8,785,556 |
| 2024-01-31 | 8.900 | 9.020 | 8.520 | 8.580 | 8.435 | 12,918,853 |
| 2024-01-30 | 9.360 | 9.430 | 9.110 | 9.140 | 8.986 | 5,096,751 |
| 2024-01-29 | 9.650 | 9.670 | 9.320 | 9.380 | 9.222 | 5,938,441 |
| 2024-01-26 | 9.560 | 9.760 | 9.510 | 9.610 | 9.448 | 7,746,612 |
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.