Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.130	17.880	16.920	17.100	16.811	18,737,486
2023-05-04	18.700	19.390	16.880	16.880	16.595	22,160,134
2023-04-28	18.600	19.000	18.250	18.750	18.433	8,345,234
2023-04-27	17.900	18.980	17.850	18.730	18.414	8,119,767
2023-04-26	18.050	18.420	17.920	18.000	17.696	4,408,593
2023-04-25	18.410	18.780	17.700	18.200	17.893	7,517,074
2023-04-24	18.680	18.780	17.860	18.180	17.873	9,861,224
2023-04-21	18.760	19.200	18.400	18.710	18.394	6,785,463
2023-04-20	18.340	18.870	18.200	18.780	18.463	6,746,090
2023-04-19	18.900	19.040	18.270	18.350	18.040	8,703,288
2023-04-18	18.990	19.260	18.550	18.860	18.541	9,285,158
2023-04-17	18.400	19.500	18.060	19.260	18.935	11,660,553
2023-04-14	19.100	19.640	18.550	18.950	18.630	15,543,647
2023-04-13	18.700	19.230	18.490	18.650	18.335	9,312,287
2023-04-12	18.480	19.090	18.230	18.700	18.384	11,753,744
2023-04-11	17.490	18.500	17.340	18.470	18.158	12,894,300
2023-04-10	17.810	18.260	17.280	17.600	17.303	15,069,763
2023-04-07	18.160	18.520	17.890	17.980	17.676	11,643,240
2023-04-06	17.890	18.650	17.780	18.510	18.197	19,235,684
2023-04-04	16.600	17.450	16.600	17.400	17.106	11,953,451
2023-04-03	16.910	16.980	16.350	16.510	16.231	14,077,185
2023-03-31	15.930	17.120	15.920	17.000	16.713	18,651,700
2023-03-30	15.980	15.990	15.590	15.830	15.563	4,436,854
2023-03-29	15.900	16.170	15.700	15.930	15.661	12,681,518
2023-03-28	16.570	16.640	15.550	15.650	15.386	25,082,959
2023-03-27	16.720	16.810	16.320	16.720	16.438	9,556,368
2023-03-24	16.720	17.280	16.720	16.810	16.526	11,244,278
2023-03-23	16.550	17.060	16.100	16.870	16.585	18,483,217
2023-03-22	16.390	16.790	16.010	16.270	15.995	10,509,943
2023-03-21	16.800	17.100	16.420	16.680	16.398	17,251,062
2023-03-20	16.510	17.360	16.360	17.040	16.752	30,485,465
2023-03-17	15.680	16.140	15.590	16.020	15.749	13,928,335
2023-03-16	16.210	16.350	15.530	15.820	15.553	19,423,205
2023-03-15	15.470	16.270	15.470	15.840	15.573	26,587,924
2023-03-14	15.680	16.340	15.680	16.070	15.799	49,530,727
2023-03-13	14.310	15.150	14.150	14.850	14.599	23,816,615
2023-03-10	13.820	14.190	13.560	13.910	13.675	12,083,344
2023-03-09	14.390	14.390	13.770	13.810	13.577	10,484,673
2023-03-08	14.190	14.580	13.750	14.130	13.891	11,035,229
2023-03-07	14.500	14.890	14.280	14.550	14.304	14,776,278
2023-03-06	13.710	14.510	13.670	14.470	14.226	17,649,550
2023-03-03	13.590	13.710	13.470	13.590	13.361	3,053,764
2023-03-02	13.610	13.720	13.490	13.590	13.361	4,964,299
2023-03-01	13.770	13.830	13.590	13.660	13.429	4,262,726
2023-02-28	13.600	13.800	13.490	13.730	13.498	5,379,814
2023-02-27	13.570	13.730	13.400	13.540	13.311	4,225,199
2023-02-24	13.780	13.800	13.510	13.640	13.410	4,496,397
2023-02-23	13.850	13.980	13.640	13.750	13.518	4,528,828
2023-02-22	14.000	14.100	13.820	13.940	13.705	6,559,139
2023-02-21	13.630	14.150	13.590	14.060	13.823	11,322,990
2023-02-20	13.250	13.720	13.200	13.590	13.361	12,587,715
2023-02-17	13.300	13.460	13.190	13.290	13.066	3,859,512
2023-02-16	13.670	13.760	13.110	13.280	13.056	7,845,628
2023-02-15	13.950	14.390	13.580	13.660	13.429	10,571,183
2023-02-14	13.600	14.190	13.540	13.980	13.744	8,239,862
2023-02-13	13.700	13.810	13.400	13.600	13.370	7,265,004
2023-02-10	14.010	14.050	13.550	13.670	13.439	8,359,908
2023-02-09	14.210	14.230	13.850	14.100	13.862	5,332,107
2023-02-08	14.080	14.480	13.950	14.130	13.891	7,394,015
2023-02-07	13.990	14.240	13.760	14.140	13.901	7,255,101

← NewerPage 15 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.