Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.840	38.390	36.800	37.710	37.546	20,396,677
2026-04-23	41.350	41.530	37.900	38.430	38.263	35,251,185
2026-04-22	40.690	41.450	39.720	41.190	41.011	16,620,899
2026-04-21	41.000	41.390	40.100	41.070	40.891	13,581,501
2026-04-20	41.300	42.290	40.930	41.190	41.011	21,626,768
2026-04-17	40.710	41.600	40.540	41.040	40.862	16,051,942
2026-04-16	40.600	41.590	40.120	41.170	40.991	18,521,667
2026-04-15	42.270	42.480	40.010	40.140	39.965	24,818,935
2026-04-14	41.250	41.790	40.520	41.130	40.951	15,218,817
2026-04-13	40.130	41.120	39.930	40.840	40.662	13,581,268
2026-04-10	41.400	41.700	40.470	40.510	40.334	15,104,537
2026-04-09	40.310	41.430	40.120	41.100	40.921	18,219,431
2026-04-08	41.310	42.490	41.110	42.080	41.897	29,620,386
2026-04-07	38.620	39.450	38.480	39.040	38.870	13,354,657
2026-04-03	39.050	39.300	37.870	38.620	38.452	11,845,175
2026-04-02	39.500	39.530	38.120	38.650	38.482	22,177,919
2026-04-01	40.200	40.750	39.350	39.950	39.776	21,486,741
2026-03-31	39.280	40.600	38.760	38.800	38.631	23,487,473
2026-03-30	38.240	38.980	37.490	38.800	38.631	17,807,100
2026-03-27	37.260	38.850	36.780	38.480	38.313	17,639,201
2026-03-26	38.460	38.750	37.500	37.920	37.755	17,928,168
2026-03-25	38.630	39.650	38.120	38.460	38.293	35,975,754
2026-03-24	36.390	36.780	35.090	36.680	36.521	34,804,014
2026-03-23	38.290	38.590	35.090	35.090	34.937	39,000,674
2026-03-20	40.420	41.300	38.900	38.990	38.820	32,029,094
2026-03-19	41.400	42.180	39.450	39.630	39.458	30,422,495
2026-03-18	42.650	43.680	42.010	43.030	42.843	18,505,492
2026-03-17	42.920	43.910	42.540	42.650	42.465	16,730,595
2026-03-16	43.020	44.500	41.380	42.620	42.435	26,283,058
2026-03-13	46.600	46.800	44.250	44.300	44.107	19,150,213
2026-03-12	46.500	46.650	44.900	45.610	45.412	18,660,763
2026-03-11	48.590	48.660	46.600	46.760	46.557	17,469,493
2026-03-10	48.300	49.170	47.910	48.200	47.990	19,625,162
2026-03-09	47.660	47.660	44.580	46.830	46.626	32,602,572
2026-03-06	46.860	48.980	46.560	47.660	47.453	21,164,724
2026-03-05	49.550	49.900	47.220	47.940	47.732	26,779,870
2026-03-04	47.150	50.220	47.130	49.000	48.787	34,210,113
2026-03-03	53.610	54.720	50.910	50.910	50.689	44,288,767
2026-03-02	53.800	56.960	50.540	56.570	56.324	62,681,156
2026-02-27	49.680	52.360	49.610	52.000	51.774	36,760,506
2026-02-26	51.000	51.200	49.630	50.080	49.862	29,653,183
2026-02-25	50.000	51.560	48.850	50.540	50.320	45,559,914
2026-02-24	47.870	49.720	47.230	49.720	49.504	42,597,724
2026-02-13	45.360	46.550	45.100	45.200	45.003	27,102,672
2026-02-12	47.440	48.270	46.780	46.800	46.596	23,163,785
2026-02-11	47.200	48.300	46.840	47.660	47.453	24,161,906
2026-02-10	49.070	49.270	47.000	47.170	46.965	28,693,696
2026-02-09	48.610	49.300	47.800	48.880	48.667	38,552,985
2026-02-06	43.500	48.640	43.500	47.550	47.343	51,197,668
2026-02-05	49.550	51.750	46.000	48.330	48.120	66,429,760
2026-02-04	52.000	52.000	49.090	50.990	50.768	58,022,824
2026-02-03	49.430	51.500	49.430	49.460	49.245	65,236,606
2026-02-02	54.920	54.920	54.920	54.920	54.681	1,029,500
2026-01-30	61.020	63.000	61.020	61.020	60.755	25,280,648
2026-01-29	70.000	73.590	63.010	67.800	67.505	86,218,659
2026-01-28	62.790	67.280	60.500	67.280	66.987	69,083,278
2026-01-27	56.860	62.320	56.860	61.160	60.894	84,493,509
2026-01-26	56.490	56.650	55.500	56.650	56.404	14,290,304
2026-01-23	49.000	51.500	48.700	51.500	51.276	39,666,938
2026-01-22	43.220	49.090	43.220	46.820	46.616	50,846,925

← NewerPage 3 of 21 · 1,219 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.