Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.030	13.880	12.960	13.760	13.528	34,924,579
2023-07-31	12.900	13.230	12.830	12.930	12.712	14,331,915
2023-07-28	12.600	13.080	12.520	12.960	12.741	24,786,237
2023-07-27	13.420	13.610	13.160	13.250	13.026	18,098,946
2023-07-26	13.310	13.640	13.310	13.580	13.351	12,492,600
2023-07-25	13.490	13.670	13.280	13.400	13.174	13,333,507
2023-07-24	13.370	14.000	13.330	13.450	13.223	13,962,803
2023-07-21	13.530	13.750	13.450	13.530	13.302	15,020,548
2023-07-20	14.090	14.320	13.870	13.950	13.714	24,278,187
2023-07-19	13.950	14.500	13.820	14.220	13.980	42,583,224
2023-07-18	13.900	13.950	13.390	13.600	13.370	24,310,429
2023-07-17	13.430	14.130	13.310	13.900	13.665	48,968,480
2023-07-14	12.820	13.780	12.750	13.780	13.547	58,002,693
2023-07-13	12.560	13.060	12.400	12.530	12.318	70,072,372
2023-07-12	12.010	12.080	11.840	11.870	11.670	10,412,850
2023-07-11	11.900	12.170	11.790	12.150	11.945	8,362,435
2023-07-10	11.880	12.020	11.800	11.900	11.699	6,590,247
2023-07-07	11.980	11.980	11.680	11.830	11.630	14,204,752
2023-07-06	12.420	12.420	11.950	12.030	11.827	15,541,615
2023-07-05	12.250	12.480	12.100	12.420	12.210	15,918,255
2023-07-04	12.790	12.880	12.020	12.190	11.984	18,032,427
2023-07-03	12.200	12.420	12.140	12.370	12.161	7,240,953
2023-06-30	12.010	12.190	11.970	12.090	11.886	6,139,207
2023-06-29	12.030	12.150	11.990	12.010	11.807	4,313,500
2023-06-28	12.270	12.340	11.940	12.090	11.886	5,579,182
2023-06-27	11.880	12.390	11.820	12.280	12.073	8,339,810
2023-06-26	11.980	12.080	11.750	11.810	11.611	8,480,900
2023-06-21	12.200	12.320	11.980	11.980	11.778	7,275,679
2023-06-20	12.600	12.750	12.380	12.390	12.181	7,621,129
2023-06-19	13.090	13.130	12.670	12.690	12.476	8,907,559
2023-06-16	13.020	13.290	13.020	13.110	12.889	9,529,529
2023-06-15	13.150	13.170	12.540	12.990	12.771	16,772,227
2023-06-14	13.500	13.590	13.270	13.380	13.154	9,686,715
2023-06-13	13.700	13.800	13.570	13.670	13.439	5,510,942
2023-06-12	13.570	13.810	13.490	13.700	13.469	7,236,735
2023-06-09	13.930	14.320	13.580	13.720	13.488	15,569,482
2023-06-08	13.300	13.590	13.240	13.530	13.302	7,619,619
2023-06-07	13.400	13.490	13.250	13.300	13.075	5,364,646
2023-06-06	13.540	13.780	13.350	13.370	13.144	8,956,658
2023-06-05	13.600	13.680	13.360	13.480	13.252	13,597,508
2023-06-02	13.650	14.420	13.580	13.880	13.646	29,826,069
2023-06-01	13.260	13.750	13.180	13.460	13.233	15,481,015
2023-05-31	12.940	13.250	12.920	13.180	12.957	7,565,801
2023-05-30	13.350	13.390	12.780	13.000	12.780	13,602,300
2023-05-29	13.180	13.460	13.060	13.390	13.164	9,333,700
2023-05-26	13.040	13.200	12.850	13.190	12.967	5,861,532
2023-05-25	12.950	13.180	12.840	13.050	12.830	6,755,300
2023-05-24	13.030	13.320	12.920	13.110	12.889	7,040,100
2023-05-23	13.170	13.220	12.980	12.980	12.761	6,233,878
2023-05-22	13.290	13.320	13.130	13.220	12.997	5,682,359
2023-05-19	13.290	13.450	13.090	13.190	12.967	10,358,148
2023-05-18	13.380	13.490	13.300	13.450	13.223	5,777,943
2023-05-17	13.320	13.560	13.210	13.380	13.154	9,332,902
2023-05-16	13.780	13.890	13.350	13.390	13.164	8,267,110
2023-05-15	13.790	13.950	13.590	13.890	13.655	9,700,059
2023-05-12	14.370	14.490	13.630	13.780	13.547	26,138,761
2023-05-11	15.120	15.240	14.500	14.580	14.334	18,631,204
2023-05-10	15.700	15.740	14.900	15.160	14.904	25,077,579
2023-05-09	16.650	16.650	15.520	15.530	15.268	32,632,004
2023-05-08	16.550	17.520	16.550	16.680	16.398	15,366,866

← NewerPage 14 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.