Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.790	13.920	13.390	13.860	13.626	10,208,265
2023-02-03	14.510	14.600	14.140	14.350	14.108	8,071,965
2023-02-02	14.930	15.150	14.590	14.710	14.462	11,163,113
2023-02-01	13.880	14.800	13.760	14.710	14.462	14,511,406
2023-01-31	13.870	14.160	13.500	13.750	13.518	10,243,245
2023-01-30	14.410	14.450	13.930	13.970	13.734	12,832,797
2023-01-20	13.800	14.750	13.800	14.410	14.167	14,774,894
2023-01-19	13.740	13.980	12.560	13.660	13.429	9,479,256
2023-01-18	13.580	14.140	13.500	13.960	13.724	8,415,935
2023-01-17	13.530	13.670	13.300	13.490	13.262	4,743,850
2023-01-16	13.420	13.880	13.330	13.620	13.390	8,502,446
2023-01-13	13.290	13.350	13.050	13.210	12.987	4,784,757
2023-01-12	13.130	13.390	13.080	13.210	12.987	4,454,583
2023-01-11	13.540	13.590	13.200	13.260	13.036	7,315,451
2023-01-10	13.850	13.880	13.250	13.600	13.370	10,460,364
2023-01-09	13.050	13.910	12.910	13.750	13.518	19,773,063
2023-01-06	12.720	12.910	12.650	12.800	12.584	5,860,697
2023-01-05	13.190	13.270	12.870	12.910	12.692	5,898,093
2023-01-04	13.180	13.600	13.060	13.200	12.977	4,431,534
2023-01-03	12.550	13.450	12.440	13.260	13.036	8,894,491
2022-12-30	12.520	12.770	12.380	12.560	12.348	2,250,118
2022-12-29	12.530	12.710	12.500	12.520	12.309	2,673,338
2022-12-28	12.820	12.970	12.630	12.690	12.476	3,582,162
2022-12-27	12.310	12.940	12.310	12.840	12.623	5,151,288
2022-12-26	12.500	12.570	12.270	12.380	12.171	4,175,200
2022-12-23	12.630	12.710	12.400	12.550	12.338	4,951,290
2022-12-22	13.050	13.280	12.750	12.800	12.584	5,957,075
2022-12-21	13.390	13.460	12.880	13.060	12.839	10,074,029
2022-12-20	12.830	13.040	12.710	12.790	12.574	3,995,791
2022-12-19	13.040	13.500	12.850	12.920	12.702	6,236,778
2022-12-16	13.040	13.110	12.750	13.060	12.839	6,240,227
2022-12-15	13.700	13.700	13.030	13.120	12.898	12,649,730
2022-12-14	13.770	13.790	13.550	13.770	13.537	6,485,433
2022-12-13	13.360	13.730	13.280	13.580	13.351	5,774,036
2022-12-12	13.660	13.690	13.310	13.500	13.272	11,113,621
2022-12-09	13.350	14.000	13.310	13.920	13.685	12,827,567
2022-12-08	13.220	13.520	13.000	13.180	12.957	6,693,858
2022-12-07	13.310	13.370	12.890	13.190	12.967	12,442,701
2022-12-06	13.100	13.760	13.100	13.470	13.243	16,944,446
2022-12-05	12.720	13.760	12.620	13.560	13.331	26,608,733
2022-12-02	12.820	13.020	12.400	12.510	12.299	14,563,079
2022-12-01	12.800	13.190	12.470	12.690	12.476	13,273,102
2022-11-30	12.260	12.420	12.180	12.310	12.102	9,634,093
2022-11-29	12.300	12.310	12.030	12.190	11.984	8,266,411
2022-11-28	11.670	12.280	11.410	12.130	11.925	11,449,049
2022-11-25	11.540	11.980	11.300	11.780	11.581	8,265,223
2022-11-24	11.800	11.890	11.510	11.580	11.384	7,835,290
2022-11-23	11.490	11.620	11.330	11.440	11.247	3,507,792
2022-11-22	11.570	11.710	11.400	11.480	11.286	5,571,751
2022-11-21	11.630	11.630	11.350	11.570	11.375	6,104,200
2022-11-18	11.890	11.940	11.570	11.660	11.463	10,528,549
2022-11-17	12.070	12.100	11.800	11.980	11.778	7,154,137
2022-11-16	12.030	12.200	11.950	12.130	11.925	7,854,969
2022-11-15	12.080	12.280	12.030	12.090	11.886	7,839,962
2022-11-14	12.020	12.350	12.020	12.160	11.955	15,783,146
2022-11-11	11.980	12.440	11.870	12.020	11.817	31,037,304
2022-11-10	11.380	11.560	11.240	11.500	11.306	10,047,120
2022-11-09	11.680	11.840	11.360	11.440	11.247	22,045,150
2022-11-08	10.580	11.660	10.500	11.390	11.198	24,572,892
2022-11-07	10.850	10.970	10.670	10.710	10.529	13,333,547

← NewerPage 16 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.