Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.120	24.150	23.110	24.070	23.965	27,825,152
2025-10-24	23.080	23.260	22.800	23.120	23.019	17,343,014
2025-10-23	22.960	23.140	22.410	23.030	22.930	23,432,207
2025-10-22	21.290	23.760	21.290	23.330	23.229	47,324,702
2025-10-21	24.970	25.000	23.600	23.650	23.547	37,681,961
2025-10-20	24.900	25.300	24.150	24.500	24.393	39,031,163
2025-10-17	27.000	27.320	25.650	26.370	26.255	30,771,040
2025-10-16	27.640	28.120	26.100	26.440	26.325	33,175,533
2025-10-15	27.270	27.370	25.700	26.800	26.683	27,020,510
2025-10-14	30.420	30.660	26.000	26.220	26.106	49,963,098
2025-10-13	27.150	29.500	26.180	28.620	28.496	38,894,906
2025-10-10	27.340	28.120	26.980	27.250	27.132	32,437,455
2025-10-09	27.500	29.050	26.800	28.600	28.476	42,201,900
2025-09-30	26.000	27.300	25.760	26.440	26.325	48,283,119
2025-09-29	24.390	25.660	23.500	25.660	25.548	37,193,014
2025-09-26	22.570	23.860	22.570	23.330	23.229	34,193,613
2025-09-25	22.950	23.080	22.010	22.490	22.392	24,250,848
2025-09-24	22.500	23.080	22.160	22.920	22.820	29,539,528
2025-09-23	22.560	22.950	21.860	22.860	22.761	40,855,655
2025-09-22	21.490	22.300	21.000	22.300	22.203	40,775,784
2025-09-19	20.350	20.800	20.190	20.270	20.182	18,758,851
2025-09-18	20.700	20.940	19.900	20.090	20.003	30,906,486
2025-09-17	21.670	21.790	20.950	21.200	21.108	32,365,566
2025-09-16	23.000	23.090	21.310	21.940	21.845	42,154,844
2025-09-15	21.400	23.110	21.190	22.420	22.323	51,563,583
2025-09-12	19.700	21.630	19.680	21.630	21.536	33,164,185
2025-09-11	19.270	19.660	18.990	19.660	19.575	21,283,188
2025-09-10	18.850	19.250	18.660	19.240	19.156	24,530,599
2025-09-09	19.590	20.200	19.260	19.460	19.375	42,970,670
2025-09-08	19.600	19.680	18.840	19.180	19.097	26,994,353
2025-09-05	18.650	19.660	18.650	19.500	19.415	32,393,679
2025-09-04	19.700	20.260	18.400	18.760	18.678	40,519,917
2025-09-03	20.200	20.600	19.000	19.700	19.614	50,278,016
2025-09-02	20.000	20.890	19.000	20.430	20.341	84,993,750
2025-09-01	19.000	19.150	18.180	19.150	19.067	30,492,783
2025-08-29	17.010	17.780	16.930	17.410	17.334	33,018,884
2025-08-28	16.400	16.870	16.260	16.870	16.797	20,632,758
2025-08-27	16.960	17.110	16.280	16.300	16.229	23,348,200
2025-08-26	17.170	17.260	16.810	17.000	16.926	20,638,031
2025-08-25	16.670	18.100	16.670	17.230	17.155	49,329,982
2025-08-22	16.280	16.520	16.150	16.480	16.408	17,433,842
2025-08-21	16.250	16.750	16.050	16.120	16.050	21,472,560
2025-08-20	15.790	16.220	15.750	16.050	15.980	18,186,080
2025-08-19	15.900	16.000	15.820	15.950	15.881	11,132,724
2025-08-18	15.930	16.070	15.810	15.990	15.921	17,031,297
2025-08-15	15.650	16.040	15.610	15.870	15.801	13,759,000
2025-08-14	16.130	16.280	15.890	15.910	15.841	15,305,500
2025-08-13	15.630	16.090	15.550	16.020	15.950	18,285,707
2025-08-12	15.690	15.690	15.420	15.600	15.532	9,158,034
2025-08-11	15.850	15.850	15.580	15.680	15.612	16,210,828
2025-08-08	16.090	16.140	15.930	16.030	15.960	12,867,600
2025-08-07	16.030	16.240	15.850	16.030	15.960	16,183,400
2025-08-06	16.130	16.200	15.920	16.020	15.950	12,480,301
2025-08-05	15.860	16.200	15.780	15.920	15.851	12,566,200
2025-08-04	15.450	15.860	15.340	15.860	15.791	15,279,286
2025-08-01	15.080	15.390	15.030	15.220	15.154	10,122,337
2025-07-31	15.220	15.340	15.060	15.140	15.074	19,732,901
2025-07-30	15.940	16.070	15.700	15.730	15.662	14,483,482
2025-07-29	15.790	15.950	15.620	15.930	15.861	11,861,498
2025-07-28	15.690	15.930	15.550	15.920	15.851	17,186,800

← NewerPage 5 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.