Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.260	13.400	13.170	13.290	13.066	6,240,993
2022-02-08	12.820	13.290	12.720	13.210	12.987	9,938,276
2022-02-07	12.190	12.950	12.190	12.820	12.604	10,831,741
2022-01-28	11.770	12.260	11.560	12.160	11.955	8,894,216
2022-01-27	12.870	12.870	11.910	11.930	11.729	11,702,237
2022-01-26	12.570	13.070	12.570	12.710	12.495	8,153,428
2022-01-25	13.110	13.140	12.500	12.560	12.348	9,208,216
2022-01-24	13.120	13.420	12.810	13.150	12.928	8,081,792
2022-01-21	13.780	13.880	13.200	13.350	13.125	11,227,201
2022-01-20	13.350	14.040	13.330	13.480	13.252	22,412,231
2022-01-19	13.000	13.310	12.860	13.100	12.879	10,231,085
2022-01-18	12.920	13.020	12.800	12.890	12.672	5,916,749
2022-01-17	12.850	13.060	12.770	12.930	12.712	5,692,882
2022-01-14	13.240	13.330	12.980	12.990	12.771	7,175,320
2022-01-13	13.090	13.590	12.920	13.170	12.948	16,815,237
2022-01-12	12.560	12.990	12.530	12.900	12.682	12,774,329
2022-01-11	12.630	12.700	12.480	12.550	12.338	5,968,515
2022-01-10	12.050	12.740	11.920	12.560	12.348	13,099,217
2022-01-07	12.360	12.360	11.940	12.040	11.837	8,019,787
2022-01-06	12.300	12.390	12.200	12.330	12.122	4,080,169
2022-01-05	12.610	12.700	12.260	12.360	12.151	6,126,600
2022-01-04	12.580	12.730	12.540	12.610	12.397	5,662,947
2021-12-31	12.660	12.710	12.530	12.580	12.368	3,811,317
2021-12-30	12.680	12.700	12.520	12.560	12.348	4,913,601
2021-12-29	12.680	12.830	12.650	12.680	12.466	3,903,472
2021-12-28	12.710	12.880	12.710	12.780	12.564	5,504,360
2021-12-27	12.940	12.980	12.620	12.820	12.604	6,607,611
2021-12-24	12.790	13.060	12.460	12.900	12.682	10,309,607
2021-12-23	12.730	12.770	12.680	12.740	12.525	5,370,016
2021-12-22	12.600	12.740	12.550	12.730	12.515	6,410,964
2021-12-21	12.370	12.680	12.360	12.680	12.466	8,002,630
2021-12-20	12.310	12.500	12.240	12.460	12.250	7,449,646
2021-12-17	12.370	12.500	12.310	12.420	12.210	9,107,756
2021-12-16	12.140	12.260	12.090	12.220	12.014	5,378,728
2021-12-15	12.130	12.160	11.970	12.090	11.886	4,647,554
2021-12-14	12.200	12.270	12.080	12.130	11.925	3,265,925
2021-12-13	12.140	12.230	12.050	12.200	11.994	4,499,205
2021-12-10	12.080	12.220	11.970	12.090	11.886	4,160,567
2021-12-09	12.150	12.250	12.110	12.130	11.925	4,486,378
2021-12-08	12.130	12.240	12.070	12.180	11.974	2,936,546
2021-12-07	12.220	12.330	12.020	12.130	11.925	3,928,005
2021-12-06	12.460	12.470	12.200	12.240	12.033	4,573,796
2021-12-03	12.110	12.320	12.080	12.280	12.073	4,654,394
2021-12-02	12.410	12.560	12.120	12.160	11.955	7,384,775
2021-12-01	12.440	12.490	12.330	12.470	12.259	3,947,300
2021-11-30	12.360	12.660	12.310	12.400	12.191	4,863,183
2021-11-29	12.310	12.450	12.200	12.370	12.161	5,988,432
2021-11-26	12.490	12.620	12.370	12.520	12.309	4,977,194
2021-11-25	12.620	12.710	12.470	12.520	12.309	6,263,887
2021-11-24	12.680	12.700	12.430	12.510	12.299	6,484,682
2021-11-23	12.610	12.760	12.530	12.580	12.368	7,067,921
2021-11-22	12.600	12.920	12.470	12.690	12.476	9,690,683
2021-11-19	12.080	13.100	12.050	12.600	12.387	18,512,444
2021-11-18	12.300	12.320	12.060	12.100	11.896	6,258,849
2021-11-17	11.880	12.050	11.840	12.040	11.837	4,320,808
2021-11-16	11.990	12.070	11.900	11.920	11.719	4,887,312
2021-11-15	12.240	12.240	11.990	12.010	11.807	7,422,717
2021-11-12	12.330	12.490	12.180	12.260	12.053	8,889,742
2021-11-11	12.000	12.280	11.900	12.210	12.004	10,641,338
2021-11-10	11.660	11.840	11.530	11.780	11.581	4,751,729

← NewerPage 20 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.