Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.440	24.830	22.860	24.830	24.830	69,170,347
2026-07-22	20.880	22.570	20.840	22.570	22.570	41,833,521
2026-07-21	18.950	20.520	18.270	20.520	20.520	40,712,031
2026-07-20	19.210	19.520	18.250	18.650	18.650	27,886,844
2026-07-17	20.190	20.190	18.840	18.950	18.950	30,750,515
2026-07-16	20.540	21.280	20.310	20.450	20.450	23,235,872
2026-07-15	21.900	21.960	20.800	20.830	20.830	24,981,755
2026-07-14	20.800	21.850	20.260	21.730	21.730	25,124,600
2026-07-13	22.260	22.300	20.980	21.050	21.050	25,230,972
2026-07-10	22.240	23.700	21.750	22.600	22.600	38,748,833
2026-07-09	21.800	22.300	20.820	21.910	21.910	34,012,952
2026-07-08	22.310	23.170	21.710	22.070	22.070	36,858,345
2026-07-07	24.000	24.010	22.290	22.350	22.350	45,757,243
2026-07-06	24.530	26.000	24.120	24.120	24.120	66,913,918
2026-07-03	25.450	26.330	24.110	24.420	24.420	74,894,679
2026-07-02	26.620	26.690	24.640	24.720	24.720	91,253,506
2026-07-01	24.250	25.410	23.570	25.410	25.410	51,778,772
2026-06-30	23.100	23.100	23.100	23.100	23.100	7,471,386
2026-06-29	21.180	21.570	20.430	21.000	21.000	27,286,124
2026-06-26	23.250	23.280	20.910	21.170	21.170	26,300,953
2026-06-25	23.760	23.950	22.960	23.110	23.110	29,812,981
2026-06-24	24.490	24.750	23.600	24.340	24.340	34,691,507
2026-06-23	27.290	27.290	24.800	24.800	24.800	37,368,179
2026-06-22	26.640	27.680	25.760	27.550	27.550	41,499,949
2026-06-18	26.040	27.850	25.830	26.340	26.340	48,473,535
2026-06-17	26.110	27.450	25.710	26.520	26.520	84,959,282
2026-06-16	28.320	28.760	27.710	27.710	27.710	17,010,967
2026-06-15	30.480	31.140	29.770	30.790	30.790	29,657,348
2026-06-12	28.720	29.880	28.240	29.170	29.170	23,776,176
2026-06-11	27.200	28.450	26.990	27.900	27.900	22,265,391
2026-06-10	27.510	27.660	26.620	27.200	27.200	17,963,898
2026-06-09	27.800	28.080	26.900	27.940	27.940	14,960,916
2026-06-08	28.120	28.800	27.000	27.590	27.470	19,340,129
2026-06-05	30.120	30.390	29.460	29.710	29.581	13,891,967
2026-06-04	30.940	31.100	30.050	30.120	29.989	15,646,636
2026-06-03	31.230	32.060	30.820	31.260	31.124	14,540,955
2026-06-02	31.050	32.050	30.000	31.770	31.632	16,512,049
2026-06-01	30.740	31.450	30.290	30.870	30.736	13,367,217
2026-05-29	32.600	33.260	30.720	30.900	30.766	17,287,435
2026-05-28	31.500	32.180	30.810	31.930	31.791	19,719,032
2026-05-27	34.290	34.580	32.000	32.240	32.100	17,069,476
2026-05-26	33.500	34.720	33.070	34.520	34.370	18,516,156
2026-05-25	33.700	34.050	32.880	34.020	33.872	16,710,098
2026-05-22	32.530	33.490	31.910	33.050	32.906	13,826,536
2026-05-21	33.660	33.990	32.300	32.400	32.259	17,134,183
2026-05-20	32.640	33.610	32.300	33.040	32.896	18,675,323
2026-05-19	34.170	34.180	32.980	33.560	33.414	17,034,156
2026-05-18	34.390	34.540	33.470	34.180	34.031	17,047,569
2026-05-15	36.760	36.880	34.580	35.020	34.868	27,436,796
2026-05-14	39.390	39.490	37.300	37.430	37.267	21,778,623
2026-05-13	40.000	40.150	38.590	38.790	38.621	21,417,651
2026-05-12	41.000	41.310	39.080	39.100	38.930	34,111,326
2026-05-11	40.000	40.370	39.010	39.460	39.288	24,763,133
2026-05-08	39.010	40.680	39.000	40.170	39.995	33,016,909
2026-05-07	38.990	39.980	38.000	38.950	38.781	34,995,783
2026-05-06	36.850	37.950	36.380	37.790	37.626	24,352,599
2026-04-30	37.090	37.600	36.170	36.480	36.321	20,411,292
2026-04-29	35.900	37.550	35.500	37.500	37.337	16,954,290
2026-04-28	37.550	37.680	36.450	36.700	36.540	14,732,119
2026-04-27	37.390	38.280	37.110	37.760	37.596	14,944,343

← NewerPage 2 of 5 · 242 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.