Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.780	11.120	10.620	10.840	10.657	8,156,850
2022-05-10	10.560	10.790	10.340	10.780	10.598	6,683,897
2022-05-09	10.690	10.900	10.600	10.690	10.509	5,710,800
2022-05-06	10.800	10.870	10.650	10.690	10.509	7,127,870
2022-05-05	11.320	11.320	11.030	11.190	11.001	9,252,981
2022-04-29	11.330	11.390	11.000	11.330	11.139	10,101,247
2022-04-28	11.090	11.300	10.940	11.130	10.942	8,576,915
2022-04-27	10.390	11.310	10.200	11.260	11.070	10,565,125
2022-04-26	11.100	11.230	10.350	10.490	10.313	13,248,124
2022-04-25	12.010	12.130	11.120	11.140	10.952	16,327,377
2022-04-22	12.150	12.440	12.060	12.350	12.141	10,712,780
2022-04-21	12.980	13.070	12.120	12.240	12.033	19,023,679
2022-04-20	13.720	13.790	12.970	13.010	12.790	13,453,044
2022-04-19	13.840	14.290	13.790	14.120	13.882	7,479,602
2022-04-18	14.040	14.090	13.600	13.900	13.665	6,239,554
2022-04-15	14.110	14.270	13.710	13.760	13.528	7,825,112
2022-04-14	14.140	14.430	13.990	14.330	14.088	8,725,552
2022-04-13	14.050	14.490	13.980	14.040	13.803	12,468,522
2022-04-12	13.220	14.340	13.130	14.340	14.098	21,601,990
2022-04-11	13.580	13.670	13.080	13.170	12.948	13,007,943
2022-04-08	12.940	13.500	12.940	13.400	13.174	12,078,843
2022-04-07	12.980	13.160	12.900	12.940	12.721	6,255,450
2022-04-06	13.000	13.300	12.880	13.050	12.830	8,478,685
2022-04-01	13.130	13.170	12.920	13.030	12.810	4,976,630
2022-03-31	13.290	13.330	12.920	13.140	12.918	7,612,934
2022-03-30	13.490	13.490	13.150	13.290	13.066	7,392,216
2022-03-29	13.530	13.590	13.210	13.310	13.085	9,073,246
2022-03-28	13.730	13.840	13.300	13.510	13.282	10,241,703
2022-03-25	13.730	14.380	13.600	13.850	13.616	12,609,167
2022-03-24	13.650	13.880	13.390	13.760	13.528	11,049,795
2022-03-23	13.320	13.540	13.190	13.520	13.292	8,133,352
2022-03-22	12.400	13.610	12.310	13.480	13.252	17,513,776
2022-03-21	12.360	12.640	12.300	12.450	12.240	6,477,900
2022-03-18	12.220	12.490	12.120	12.340	12.132	7,037,720
2022-03-17	12.150	12.500	12.080	12.220	12.014	10,592,196
2022-03-16	12.140	12.340	11.570	11.980	11.778	19,498,496
2022-03-15	12.850	13.040	11.950	11.990	11.788	15,993,612
2022-03-14	13.510	13.710	12.910	12.940	12.721	12,064,669
2022-03-11	13.880	13.880	13.270	13.600	13.370	11,524,716
2022-03-10	13.350	14.100	13.330	13.880	13.646	18,137,758
2022-03-09	14.580	14.870	13.800	14.290	14.049	19,440,093
2022-03-08	15.090	15.170	13.940	14.810	14.560	22,149,292
2022-03-07	14.790	15.140	14.420	14.550	14.304	15,639,462
2022-03-04	14.780	14.830	14.180	14.390	14.147	11,038,346
2022-03-03	14.260	14.980	14.180	14.700	14.452	15,806,790
2022-03-02	14.440	14.490	14.190	14.340	14.098	9,724,354
2022-03-01	14.060	14.290	13.800	14.120	13.882	8,725,053
2022-02-28	13.970	14.180	13.930	14.130	13.891	10,580,349
2022-02-25	14.280	14.430	13.940	13.960	13.724	17,525,540
2022-02-24	14.250	14.980	14.150	14.700	14.452	33,440,384
2022-02-23	14.030	14.340	13.800	14.250	14.009	18,379,112
2022-02-22	13.660	14.340	13.660	14.340	14.098	20,078,149
2022-02-21	13.500	13.980	13.400	13.710	13.478	14,377,785
2022-02-18	13.730	13.730	13.440	13.600	13.370	7,235,802
2022-02-17	13.250	13.740	13.250	13.700	13.469	10,108,908
2022-02-16	13.210	13.350	13.100	13.330	13.105	6,447,577
2022-02-15	13.590	13.600	13.230	13.410	13.184	4,859,989
2022-02-14	13.700	13.760	13.350	13.420	13.193	8,619,608
2022-02-11	13.260	13.430	13.100	13.270	13.046	6,390,175
2022-02-10	13.250	13.680	13.250	13.400	13.174	12,295,419

← NewerPage 19 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.