Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.600	12.700	12.530	12.600	12.387	4,155,738
2023-10-31	12.650	12.780	12.560	12.720	12.505	5,069,160
2023-10-30	12.570	12.940	12.570	12.730	12.515	7,742,653
2023-10-27	12.410	12.790	12.290	12.550	12.338	8,632,984
2023-10-26	12.260	12.470	12.160	12.450	12.240	4,362,200
2023-10-25	12.280	12.550	12.250	12.330	12.122	5,129,705
2023-10-24	12.250	12.320	12.050	12.300	12.092	7,507,126
2023-10-23	12.450	12.480	12.120	12.180	11.974	5,542,038
2023-10-20	12.620	12.870	12.380	12.540	12.328	8,681,199
2023-10-19	12.690	12.850	12.420	12.580	12.368	11,382,372
2023-10-18	12.800	13.350	12.580	12.720	12.505	21,562,568
2023-10-17	14.550	14.570	13.220	13.220	12.997	14,950,282
2023-10-16	14.890	14.980	14.630	14.690	14.442	9,378,310
2023-10-13	14.370	14.640	14.150	14.540	14.294	6,990,800
2023-10-12	14.460	14.600	14.260	14.600	14.353	7,095,202
2023-10-11	14.400	14.500	14.110	14.410	14.167	6,990,788
2023-10-10	14.400	14.750	14.240	14.430	14.186	6,958,741
2023-10-09	14.250	14.670	13.860	14.490	14.245	11,226,199
2023-09-28	14.550	14.580	14.350	14.410	14.167	6,801,837
2023-09-27	14.910	14.950	14.580	14.640	14.393	8,708,737
2023-09-26	14.770	15.180	14.770	14.920	14.668	8,369,450
2023-09-25	14.680	15.200	14.500	15.070	14.816	11,577,231
2023-09-22	14.760	14.850	14.320	14.830	14.580	12,447,181
2023-09-21	14.900	14.980	14.530	14.550	14.304	13,101,246
2023-09-20	15.230	15.330	14.900	15.140	14.884	12,099,690
2023-09-19	15.170	15.490	15.060	15.140	14.884	13,741,114
2023-09-18	15.330	15.400	14.920	15.280	15.022	19,278,237
2023-09-15	15.310	15.680	15.110	15.460	15.199	33,183,101
2023-09-14	14.100	15.460	14.040	15.460	15.199	46,157,264
2023-09-13	13.970	14.090	13.720	14.050	13.813	7,307,841
2023-09-12	14.350	14.540	13.990	14.000	13.764	8,912,141
2023-09-11	14.220	14.880	14.210	14.430	14.186	12,193,558
2023-09-08	14.090	14.480	14.050	14.210	13.970	7,295,700
2023-09-07	14.250	14.360	13.910	13.980	13.744	7,640,602
2023-09-06	14.300	14.470	14.220	14.390	14.147	5,820,039
2023-09-05	14.540	14.580	14.160	14.370	14.127	9,732,283
2023-09-04	14.400	14.760	14.310	14.680	14.432	12,786,179
2023-09-01	14.400	14.790	14.190	14.340	14.098	10,919,524
2023-08-31	14.500	14.880	14.410	14.430	14.186	13,347,419
2023-08-30	14.800	15.180	14.460	14.500	14.255	18,827,596
2023-08-29	14.700	14.770	14.310	14.580	14.334	16,639,590
2023-08-28	15.600	15.770	14.680	14.930	14.678	18,268,320
2023-08-25	14.570	15.220	14.450	15.060	14.806	21,431,114
2023-08-24	14.640	15.280	14.110	14.940	14.688	31,411,451
2023-08-23	14.300	14.410	14.000	14.110	13.872	13,759,864
2023-08-22	13.660	14.500	13.630	14.310	14.068	27,954,765
2023-08-21	13.180	14.020	13.180	13.450	13.223	11,776,903
2023-08-18	13.730	14.030	13.160	13.190	12.967	11,113,721
2023-08-17	13.000	14.230	12.850	13.760	13.528	22,057,329
2023-08-16	13.020	13.250	12.880	13.060	12.839	6,622,915
2023-08-15	13.200	13.290	12.860	13.150	12.928	10,083,670
2023-08-14	13.460	13.460	13.100	13.300	13.075	10,477,905
2023-08-11	13.530	13.830	13.350	13.540	13.311	13,732,668
2023-08-10	13.370	13.470	13.260	13.430	13.203	5,538,826
2023-08-09	13.600	13.730	13.350	13.400	13.174	9,062,612
2023-08-08	13.800	14.000	13.480	13.840	13.606	13,088,863
2023-08-07	13.540	14.040	13.350	13.850	13.616	17,945,320
2023-08-04	13.460	13.590	13.330	13.510	13.282	15,204,774
2023-08-03	13.400	13.570	13.140	13.390	13.164	17,417,092
2023-08-02	14.120	14.300	13.570	13.780	13.547	24,620,932

← NewerPage 13 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.