Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.460	11.780	11.270	11.460	11.266	7,080,791
2022-08-03	11.720	11.940	11.360	11.430	11.237	9,909,253
2022-08-02	12.230	12.240	11.630	11.750	11.552	13,510,796
2022-08-01	11.920	12.400	11.640	12.250	12.043	23,083,936
2022-07-29	11.500	12.200	11.410	12.030	11.827	31,644,192
2022-07-28	11.190	11.310	11.100	11.260	11.070	8,362,296
2022-07-27	11.000	11.130	10.980	11.080	10.893	3,995,837
2022-07-26	10.870	11.080	10.790	11.060	10.873	5,130,323
2022-07-25	10.790	11.020	10.730	10.870	10.686	5,248,950
2022-07-22	11.060	11.190	10.780	10.820	10.637	9,921,128
2022-07-21	10.790	11.480	10.780	11.140	10.952	10,095,247
2022-07-20	10.860	10.930	10.790	10.870	10.686	3,873,148
2022-07-19	10.780	10.870	10.690	10.860	10.677	3,818,238
2022-07-18	10.510	10.810	10.510	10.790	10.608	8,060,440
2022-07-15	10.770	10.820	10.460	10.480	10.303	6,197,927
2022-07-14	10.850	10.910	10.720	10.880	10.696	3,838,496
2022-07-13	10.770	10.880	10.710	10.830	10.647	3,292,900
2022-07-12	10.770	10.920	10.680	10.790	10.608	4,850,814
2022-07-11	11.060	11.060	10.660	10.810	10.627	6,537,388
2022-07-08	11.250	11.370	11.050	11.060	10.873	4,233,567
2022-07-07	10.900	11.330	10.900	11.220	11.031	5,083,073
2022-07-06	11.310	11.310	10.860	10.950	10.765	7,502,100
2022-07-05	11.440	11.610	11.280	11.480	11.286	6,085,862
2022-07-04	11.290	11.510	11.260	11.460	11.266	4,640,251
2022-07-01	11.220	11.370	11.160	11.320	11.129	4,219,829
2022-06-30	11.330	11.390	11.260	11.280	11.090	5,380,600
2022-06-29	11.680	11.720	11.270	11.290	11.099	8,262,362
2022-06-28	11.540	11.740	11.480	11.730	11.532	8,210,560
2022-06-27	11.620	11.780	11.440	11.590	11.394	10,079,952
2022-06-24	11.790	11.850	11.600	11.630	11.434	5,303,056
2022-06-23	11.440	11.690	11.400	11.660	11.463	5,964,931
2022-06-22	11.670	11.700	11.420	11.440	11.247	5,019,811
2022-06-21	11.950	12.000	11.610	11.750	11.552	5,685,974
2022-06-20	12.090	12.130	11.800	11.950	11.748	8,425,445
2022-06-17	11.630	12.100	11.590	12.090	11.886	11,567,768
2022-06-16	11.900	12.050	11.650	11.710	11.512	7,479,354
2022-06-15	11.850	11.950	11.720	11.770	11.571	6,761,600
2022-06-14	11.650	11.800	11.410	11.780	11.581	6,661,857
2022-06-13	11.730	12.030	11.700	11.880	11.679	8,722,736
2022-06-10	11.410	11.760	11.390	11.700	11.502	5,809,054
2022-06-09	11.700	11.750	11.430	11.580	11.384	6,871,716
2022-06-08	11.650	12.000	11.490	11.770	11.571	9,581,023
2022-06-07	11.490	11.660	11.350	11.620	11.424	7,922,032
2022-06-06	11.310	11.590	11.290	11.580	11.384	8,671,938
2022-06-02	11.110	11.270	11.040	11.270	11.080	7,025,059
2022-06-01	10.980	11.160	10.940	11.100	10.913	5,491,165
2022-05-31	11.070	11.080	10.880	11.080	10.893	5,805,420
2022-05-30	11.090	11.150	10.940	11.120	10.932	4,346,885
2022-05-27	11.070	11.160	10.910	10.990	10.804	5,767,697
2022-05-26	10.980	11.070	10.780	11.050	10.863	5,132,096
2022-05-25	10.880	11.120	10.850	10.990	10.804	5,503,577
2022-05-24	11.340	11.350	10.750	10.810	10.627	9,238,500
2022-05-23	11.110	11.500	11.050	11.430	11.237	10,825,689
2022-05-20	10.830	11.030	10.820	11.030	10.844	8,492,662
2022-05-19	10.660	10.730	10.510	10.710	10.529	4,970,648
2022-05-18	10.860	10.930	10.710	10.830	10.647	5,522,067
2022-05-17	10.870	11.020	10.800	10.910	10.726	6,695,584
2022-05-16	10.840	11.040	10.710	10.770	10.588	6,454,164
2022-05-13	10.880	10.880	10.690	10.840	10.657	4,893,277
2022-05-12	10.780	10.950	10.630	10.820	10.637	6,807,518

← NewerPage 18 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.