Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.340	9.560	9.280	9.550	9.389	10,548,241
2024-01-24	9.300	9.420	8.980	9.340	9.182	8,735,185
2024-01-23	9.090	9.300	8.960	9.260	9.104	7,829,001
2024-01-22	9.600	9.650	9.040	9.090	8.937	9,662,623
2024-01-19	9.630	9.820	9.550	9.650	9.487	6,149,430
2024-01-18	9.700	9.730	9.290	9.640	9.477	11,218,653
2024-01-17	10.120	10.170	9.750	9.760	9.595	10,805,883
2024-01-16	10.280	10.320	10.010	10.140	9.969	8,213,336
2024-01-15	10.400	10.450	10.240	10.300	10.126	5,328,700
2024-01-12	10.330	10.510	10.290	10.350	10.175	6,413,274
2024-01-11	10.290	10.450	10.220	10.420	10.244	6,083,000
2024-01-10	10.320	10.360	10.160	10.260	10.087	6,072,200
2024-01-09	10.330	10.430	10.250	10.320	10.146	7,171,093
2024-01-08	10.740	10.740	10.300	10.370	10.195	9,424,455
2024-01-05	11.000	11.040	10.590	10.650	10.470	10,322,369
2024-01-04	10.990	11.120	10.920	11.040	10.854	7,029,100
2024-01-03	10.920	11.150	10.860	11.090	10.903	9,937,259
2024-01-02	11.060	11.120	10.820	10.980	10.795	13,539,882
2023-12-29	10.760	11.090	10.760	11.050	10.863	9,886,054
2023-12-28	10.820	11.020	10.770	10.850	10.667	16,106,331
2023-12-27	10.660	10.820	10.520	10.820	10.637	8,933,921
2023-12-26	10.790	10.860	10.530	10.620	10.441	11,284,448
2023-12-25	10.840	11.010	10.740	10.800	10.618	12,049,815
2023-12-22	12.300	12.300	11.020	11.020	10.834	28,445,716
2023-12-21	12.080	12.280	11.860	12.240	12.033	4,009,091
2023-12-20	12.130	12.330	12.080	12.120	11.915	3,819,467
2023-12-19	12.150	12.180	12.010	12.080	11.876	3,822,694
2023-12-18	12.310	12.350	12.130	12.180	11.974	3,403,600
2023-12-15	12.620	12.700	12.420	12.440	12.230	4,612,400
2023-12-14	12.790	12.800	12.410	12.460	12.250	7,801,510
2023-12-13	12.580	12.580	12.260	12.280	12.073	4,530,361
2023-12-12	12.450	12.600	12.330	12.590	12.377	3,446,710
2023-12-11	12.440	12.460	12.180	12.440	12.230	6,608,998
2023-12-08	12.690	12.770	12.600	12.710	12.495	3,834,400
2023-12-07	12.850	12.850	12.580	12.680	12.466	4,919,794
2023-12-06	12.800	12.970	12.750	12.850	12.633	5,064,100
2023-12-05	12.870	13.090	12.790	12.890	12.672	10,232,014
2023-12-04	13.150	13.480	13.120	13.130	12.908	15,520,032
2023-12-01	12.980	13.130	12.830	12.840	12.623	6,804,405
2023-11-30	12.800	13.000	12.650	12.990	12.771	10,384,156
2023-11-29	12.820	13.080	12.740	12.950	12.731	20,308,630
2023-11-28	12.540	12.640	12.350	12.600	12.387	12,372,693
2023-11-27	12.580	12.950	12.290	12.630	12.417	24,501,117
2023-11-24	12.250	12.260	11.970	12.030	11.827	5,157,693
2023-11-23	12.190	12.250	12.010	12.250	12.043	6,335,035
2023-11-22	12.380	12.440	12.220	12.240	12.033	6,959,800
2023-11-21	12.420	12.460	12.320	12.350	12.141	7,728,931
2023-11-20	12.410	12.440	12.230	12.370	12.161	7,646,389
2023-11-17	12.440	12.490	12.180	12.410	12.200	9,357,970
2023-11-16	12.320	12.630	12.280	12.320	12.112	12,145,730
2023-11-15	12.070	12.880	12.010	12.480	12.269	27,053,885
2023-11-14	11.790	11.870	11.730	11.820	11.620	6,387,191
2023-11-13	11.650	11.810	11.530	11.790	11.591	9,903,787
2023-11-10	11.770	11.790	11.670	11.680	11.483	7,907,600
2023-11-09	11.830	11.900	11.700	11.830	11.630	10,999,210
2023-11-08	12.200	12.200	11.750	11.830	11.630	21,418,396
2023-11-07	12.580	12.650	11.970	12.250	12.043	15,104,900
2023-11-06	12.680	12.760	12.510	12.700	12.486	10,986,182
2023-11-03	12.450	12.700	12.380	12.550	12.338	5,535,901
2023-11-02	12.850	12.850	12.380	12.450	12.240	4,063,592

← NewerPage 12 of 21 · 1,219 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.