Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.880	46.160	41.200	46.000	45.800	46,087,848
2026-01-20	41.190	42.380	38.600	41.980	41.797	43,113,949
2026-01-19	41.160	41.400	39.030	40.310	40.135	29,741,486
2026-01-16	40.650	42.100	40.200	40.440	40.264	33,447,824
2026-01-15	40.560	42.130	39.260	40.190	40.015	43,251,090
2026-01-14	39.520	41.180	39.020	40.920	40.742	48,225,657
2026-01-13	37.560	39.800	37.250	38.520	38.353	38,213,654
2026-01-12	37.680	37.700	35.860	37.550	37.387	37,704,015
2026-01-09	32.550	34.940	32.080	34.700	34.549	39,225,536
2026-01-08	33.960	34.050	32.410	32.710	32.568	33,888,445
2026-01-07	34.310	35.490	33.500	34.020	33.872	44,500,237
2026-01-06	33.280	34.500	32.440	33.960	33.812	49,556,113
2026-01-05	32.510	33.210	31.670	32.650	32.508	50,386,808
2025-12-31	31.210	32.970	30.800	30.960	30.825	54,681,014
2025-12-30	29.920	31.100	29.100	30.620	30.487	37,015,473
2025-12-29	30.880	32.840	29.430	31.220	31.084	67,849,790
2025-12-26	30.420	30.500	29.420	29.870	29.740	30,712,107
2025-12-25	30.080	30.080	28.800	29.460	29.332	38,093,164
2025-12-24	31.400	32.280	30.200	30.970	30.835	39,492,942
2025-12-23	31.990	32.340	30.190	30.450	30.318	36,421,698
2025-12-22	30.810	32.420	30.810	31.800	31.662	31,350,842
2025-12-19	30.360	30.580	29.140	30.280	30.148	26,483,865
2025-12-18	30.440	31.950	30.400	30.920	30.786	23,439,763
2025-12-17	29.510	31.070	29.280	30.710	30.576	26,197,082
2025-12-16	30.700	30.990	28.700	28.970	28.844	24,502,393
2025-12-15	29.710	31.360	29.680	30.830	30.696	22,409,828
2025-12-12	31.020	31.990	30.750	31.090	30.955	31,625,365
2025-12-11	30.700	31.660	30.050	30.080	29.949	36,690,940
2025-12-10	30.030	30.960	29.780	30.370	30.238	40,007,732
2025-12-09	27.860	28.710	27.040	28.690	28.565	44,291,297
2025-12-08	27.840	28.050	26.900	27.690	27.570	21,256,757
2025-12-05	25.820	27.840	25.820	27.660	27.540	22,951,606
2025-12-04	27.870	27.990	26.240	26.310	26.196	25,822,449
2025-12-03	28.380	28.480	27.480	27.690	27.570	24,768,785
2025-12-02	27.540	28.340	27.080	28.030	27.908	31,943,907
2025-12-01	27.990	28.780	27.250	28.090	27.968	43,945,873
2025-11-28	25.540	26.650	25.240	26.200	26.086	32,555,089
2025-11-27	25.300	25.360	24.400	25.160	25.051	29,662,873
2025-11-26	23.410	24.880	23.320	24.120	24.015	28,060,466
2025-11-25	23.000	23.700	22.850	23.470	23.368	20,949,717
2025-11-24	22.470	23.070	22.200	22.250	22.153	14,834,006
2025-11-21	23.690	23.690	22.410	22.460	22.362	18,997,452
2025-11-20	23.920	24.290	23.700	23.910	23.806	16,267,228
2025-11-19	23.510	24.390	23.350	24.270	24.164	24,979,942
2025-11-18	23.200	23.500	22.920	23.170	23.069	16,876,392
2025-11-17	24.050	24.130	23.350	23.700	23.597	18,884,359
2025-11-14	24.800	25.470	24.380	24.570	24.463	25,366,760
2025-11-13	24.480	25.860	24.300	25.730	25.618	47,501,687
2025-11-12	23.710	24.330	23.190	23.830	23.726	21,694,023
2025-11-11	24.340	24.500	23.350	23.500	23.398	28,463,063
2025-11-10	23.660	24.050	23.230	23.750	23.647	22,288,428
2025-11-07	22.760	23.300	22.650	23.150	23.049	16,441,456
2025-11-06	22.340	22.930	22.250	22.850	22.751	15,658,683
2025-11-05	21.610	22.510	21.450	22.350	22.253	16,421,100
2025-11-04	22.960	22.990	21.880	22.060	21.964	23,172,774
2025-11-03	23.290	23.490	22.650	23.200	23.099	21,252,997
2025-10-31	23.910	24.500	23.370	23.410	23.308	34,789,911
2025-10-30	23.400	23.760	23.200	23.320	23.219	20,731,767
2025-10-29	23.420	23.750	23.100	23.710	23.607	20,051,082
2025-10-28	23.890	23.970	22.820	22.890	22.790	31,188,629

← NewerPage 4 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.