Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.250	10.530	10.180	10.500	10.323	6,813,211
2022-11-03	10.090	10.340	10.030	10.250	10.077	5,729,025
2022-11-02	10.080	10.290	10.080	10.180	10.008	5,632,102
2022-11-01	9.630	10.080	9.600	10.070	9.900	7,183,774
2022-10-31	9.480	9.780	9.480	9.610	9.448	4,730,795
2022-10-28	9.890	9.890	9.500	9.540	9.379	4,317,184
2022-10-27	9.830	10.060	9.830	9.950	9.782	4,181,203
2022-10-26	9.700	9.920	9.690	9.860	9.694	3,962,989
2022-10-25	9.710	9.780	9.440	9.700	9.536	4,528,746
2022-10-24	9.910	10.100	9.660	9.780	9.615	6,288,820
2022-10-21	9.940	10.030	9.760	9.770	9.605	5,561,300
2022-10-20	9.960	10.050	9.800	9.950	9.782	4,164,911
2022-10-19	10.050	10.120	9.990	10.010	9.841	4,643,701
2022-10-18	10.210	10.230	10.070	10.130	9.959	4,332,300
2022-10-17	10.020	10.220	10.000	10.180	10.008	4,012,453
2022-10-14	10.000	10.170	10.000	10.130	9.959	5,818,602
2022-10-13	9.940	10.100	9.860	10.000	9.831	4,123,830
2022-10-12	9.840	10.050	9.660	10.020	9.851	5,286,141
2022-10-11	9.830	9.980	9.720	9.840	9.674	3,826,054
2022-10-10	10.200	10.280	9.840	9.920	9.752	5,114,841
2022-09-30	9.910	10.170	9.910	10.010	9.841	4,735,378
2022-09-29	10.310	10.370	9.810	9.920	9.752	5,423,926
2022-09-28	10.450	10.480	10.020	10.040	9.870	6,706,241
2022-09-27	10.480	10.570	10.250	10.510	10.333	6,135,036
2022-09-26	10.860	10.880	10.380	10.430	10.254	6,401,283
2022-09-23	11.300	11.300	10.920	11.020	10.834	5,344,439
2022-09-22	10.880	11.450	10.810	11.160	10.972	9,811,215
2022-09-21	10.780	11.070	10.640	11.000	10.814	6,095,199
2022-09-20	10.240	10.950	10.240	10.870	10.686	12,380,648
2022-09-19	10.540	10.580	10.100	10.190	10.018	10,776,210
2022-09-16	11.060	11.070	10.470	10.470	10.293	10,525,919
2022-09-15	11.600	11.630	10.870	11.020	10.834	8,886,667
2022-09-14	11.470	11.700	11.350	11.480	11.286	6,844,692
2022-09-13	11.920	12.090	11.690	11.770	11.571	10,716,933
2022-09-09	11.400	11.660	11.310	11.590	11.394	9,017,853
2022-09-08	11.290	11.360	11.150	11.250	11.060	5,195,648
2022-09-07	10.930	11.320	10.820	11.160	10.972	6,216,668
2022-09-06	10.780	11.020	10.780	10.990	10.804	4,646,481
2022-09-05	10.730	10.800	10.620	10.770	10.588	4,409,926
2022-09-02	10.890	10.940	10.600	10.800	10.618	6,413,987
2022-09-01	10.980	11.020	10.900	10.900	10.716	4,041,956
2022-08-31	11.410	11.410	11.010	11.040	10.854	5,139,673
2022-08-30	11.520	11.600	11.300	11.460	11.266	3,833,770
2022-08-29	11.240	11.520	11.090	11.490	11.296	5,129,111
2022-08-26	11.410	11.790	11.410	11.500	11.306	5,837,020
2022-08-25	11.210	11.440	11.190	11.440	11.247	5,165,713
2022-08-24	11.600	11.700	11.150	11.190	11.001	5,546,024
2022-08-23	11.530	11.630	11.410	11.580	11.384	3,837,068
2022-08-22	11.420	11.580	11.350	11.580	11.384	4,035,975
2022-08-19	11.770	11.770	11.500	11.500	11.306	5,319,590
2022-08-18	11.960	11.970	11.730	11.780	11.581	5,465,057
2022-08-17	12.010	12.070	11.790	12.070	11.866	6,952,231
2022-08-16	12.100	12.130	11.900	11.990	11.788	6,566,606
2022-08-15	12.180	12.330	12.110	12.240	12.033	6,571,388
2022-08-12	11.990	12.330	11.920	12.120	11.915	8,616,252
2022-08-11	12.220	12.350	11.990	12.030	11.827	9,158,833
2022-08-10	12.080	12.360	11.990	12.100	11.896	11,042,322
2022-08-09	12.200	12.380	11.920	12.070	11.866	17,966,984
2022-08-08	11.500	11.760	11.460	11.720	11.522	6,362,501
2022-08-05	11.520	11.790	11.520	11.740	11.542	7,542,259

← NewerPage 17 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.