Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.450	16.480	16.110	16.170	16.100	14,084,854
2025-07-24	16.500	16.550	16.170	16.450	16.379	25,692,310
2025-07-23	16.590	17.220	16.280	16.740	16.667	34,201,839
2025-07-22	16.590	16.600	16.120	16.330	16.259	32,481,000
2025-07-21	15.830	16.180	15.780	16.100	16.030	22,975,977
2025-07-18	15.930	16.070	15.620	15.890	15.821	20,353,609
2025-07-17	15.650	15.980	15.600	15.620	15.552	13,427,270
2025-07-16	15.950	16.040	15.570	15.650	15.582	16,942,270
2025-07-15	16.020	16.420	15.930	16.180	16.110	30,615,658
2025-07-14	16.500	16.950	16.270	16.650	16.578	46,999,232
2025-07-11	15.010	15.650	14.900	15.600	15.532	35,197,718
2025-07-10	14.730	14.980	14.480	14.700	14.636	11,968,317
2025-07-09	15.150	15.180	14.660	14.740	14.676	18,684,300
2025-07-08	15.230	15.510	15.100	15.120	15.054	13,867,400
2025-07-07	15.010	15.360	14.960	15.110	15.044	14,219,000
2025-07-04	15.500	15.580	15.110	15.220	15.154	16,742,700
2025-07-03	15.450	15.750	15.040	15.650	15.582	22,455,900
2025-07-02	15.250	15.500	15.100	15.350	15.283	17,580,029
2025-07-01	14.920	15.380	14.810	15.370	15.303	15,818,900
2025-06-30	15.050	15.100	14.650	14.890	14.825	14,902,700
2025-06-27	14.870	15.430	14.780	15.210	15.144	23,940,900
2025-06-26	14.880	15.010	14.710	14.780	14.716	13,574,300
2025-06-25	14.780	14.860	14.660	14.770	14.706	12,104,099
2025-06-24	14.880	15.050	14.750	14.810	14.746	11,107,459
2025-06-23	14.980	15.080	14.800	14.990	14.925	9,854,200
2025-06-20	14.980	15.170	14.780	14.950	14.885	15,246,700
2025-06-19	15.550	15.690	14.960	15.050	14.985	24,646,500
2025-06-18	16.010	16.250	15.580	15.980	15.911	26,395,600
2025-06-17	15.350	16.130	15.240	15.610	15.542	20,090,339
2025-06-16	15.500	15.730	15.290	15.500	15.333	16,166,000
2025-06-13	15.760	16.080	15.600	15.740	15.570	27,273,600
2025-06-12	15.600	15.770	15.320	15.730	15.561	19,892,248
2025-06-11	15.800	15.920	15.590	15.660	15.491	21,378,055
2025-06-10	15.800	16.120	15.510	15.890	15.719	32,899,302
2025-06-09	15.050	15.950	15.050	15.830	15.660	51,513,692
2025-06-06	14.600	15.400	14.520	15.400	15.234	39,441,224
2025-06-05	14.130	14.190	13.900	14.000	13.849	11,143,813
2025-06-04	13.820	14.300	13.810	14.050	13.899	20,743,141
2025-06-03	13.650	13.950	13.390	13.890	13.740	29,276,952
2025-05-30	13.260	13.350	13.080	13.130	12.989	7,735,100
2025-05-29	13.190	13.460	13.180	13.250	13.107	9,019,120
2025-05-28	13.170	13.330	13.150	13.270	13.127	6,716,852
2025-05-27	13.400	13.480	13.140	13.190	13.048	11,786,201
2025-05-26	13.190	13.740	13.110	13.480	13.335	13,217,200
2025-05-23	13.310	13.430	13.220	13.240	13.097	9,401,900
2025-05-22	13.550	13.690	13.340	13.420	13.275	16,675,700
2025-05-21	13.410	13.480	13.220	13.450	13.305	13,764,745
2025-05-20	13.190	13.250	13.070	13.190	13.048	6,923,002
2025-05-19	13.170	13.300	13.110	13.190	13.048	6,490,982
2025-05-16	13.260	13.340	13.080	13.150	13.008	7,316,647
2025-05-15	13.370	13.370	13.040	13.130	12.989	10,168,862
2025-05-14	13.470	13.560	13.350	13.510	13.365	9,796,309
2025-05-13	13.410	13.580	13.340	13.500	13.355	10,111,800
2025-05-12	13.360	13.450	13.220	13.400	13.256	10,506,183
2025-05-09	13.600	13.680	13.270	13.420	13.275	10,388,900
2025-05-08	13.700	13.800	13.560	13.680	13.533	10,190,300
2025-05-07	13.860	13.930	13.710	13.780	13.632	8,572,601
2025-05-06	13.680	14.030	13.580	13.770	13.622	15,566,995
2025-04-30	14.010	14.070	13.460	13.460	13.315	21,668,700
2025-04-29	14.020	14.800	14.020	14.250	14.097	10,447,028

← NewerPage 6 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.