Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.030	14.210	14.000	14.060	13.909	9,551,118
2025-04-25	14.560	14.650	14.090	14.100	13.948	12,950,946
2025-04-24	14.640	15.110	14.380	14.460	14.304	15,824,615
2025-04-23	14.590	14.770	14.270	14.360	14.205	16,124,170
2025-04-22	15.000	15.050	14.700	14.820	14.660	18,310,729
2025-04-21	14.570	15.080	14.350	15.060	14.898	22,022,121
2025-04-18	14.270	14.380	13.860	13.990	13.839	10,922,933
2025-04-17	14.530	15.030	14.190	14.280	14.126	22,724,900
2025-04-16	14.690	14.790	13.860	14.210	14.057	16,271,244
2025-04-15	14.310	14.440	14.080	14.330	14.176	9,239,060
2025-04-14	13.960	14.700	13.810	14.290	14.136	17,934,300
2025-04-11	13.630	14.160	13.580	13.610	13.463	18,793,200
2025-04-10	12.980	13.410	12.860	13.240	13.097	14,022,400
2025-04-09	12.100	12.680	11.530	12.550	12.415	19,444,100
2025-04-08	13.130	13.400	12.200	12.500	12.365	31,998,201
2025-04-07	13.480	13.750	13.480	13.480	13.335	9,874,300
2025-04-03	15.300	15.430	14.950	14.980	14.819	9,439,500
2025-04-02	15.540	15.650	15.290	15.360	15.195	12,023,371
2025-04-01	15.780	16.340	15.460	15.530	15.363	14,940,158
2025-03-31	15.660	16.130	15.450	15.690	15.521	14,185,070
2025-03-28	16.070	16.370	15.690	15.920	15.749	20,065,100
2025-03-27	15.670	15.710	15.270	15.400	15.234	11,987,300
2025-03-26	16.000	16.360	15.600	15.730	15.561	19,501,117
2025-03-25	15.830	15.890	15.510	15.710	15.541	7,918,100
2025-03-24	15.730	15.880	15.450	15.770	15.600	10,706,900
2025-03-21	16.290	16.300	15.700	15.890	15.719	14,962,187
2025-03-20	16.580	16.820	16.300	16.430	16.253	19,974,689
2025-03-19	15.800	16.880	15.730	16.500	16.322	24,096,267
2025-03-18	14.960	16.150	14.930	15.900	15.729	24,643,852
2025-03-17	15.200	15.350	14.880	14.980	14.819	14,424,908
2025-03-14	15.370	15.640	15.060	15.260	15.096	27,377,704
2025-03-13	14.680	14.740	14.450	14.700	14.542	10,593,678
2025-03-12	14.860	15.000	14.560	14.610	14.453	12,106,894
2025-03-11	14.500	14.860	14.360	14.720	14.561	15,143,400
2025-03-10	14.300	14.890	14.210	14.740	14.581	25,723,628
2025-03-07	13.660	14.240	13.650	14.150	13.998	18,221,225
2025-03-06	13.590	13.820	13.580	13.680	13.533	7,774,502
2025-03-05	13.400	13.600	13.280	13.580	13.434	7,979,018
2025-03-04	13.090	13.440	13.090	13.370	13.226	8,334,100
2025-03-03	13.060	13.300	13.000	13.070	12.929	6,710,074
2025-02-28	13.170	13.370	13.000	13.080	12.939	6,769,804
2025-02-27	13.350	13.430	13.090	13.320	13.177	9,306,947
2025-02-26	13.530	13.650	13.270	13.420	13.275	10,570,667
2025-02-25	13.630	13.770	13.530	13.600	13.454	6,381,781
2025-02-24	13.570	13.740	13.410	13.660	13.513	8,959,101
2025-02-21	13.880	13.980	13.590	13.620	13.473	9,964,500
2025-02-20	13.870	13.970	13.750	13.890	13.740	6,224,200
2025-02-19	13.870	14.120	13.780	13.860	13.711	9,219,700
2025-02-18	13.890	13.960	13.760	13.790	13.641	8,701,869
2025-02-17	13.580	14.030	13.500	13.870	13.721	15,991,576
2025-02-14	14.010	14.330	13.880	14.120	13.968	16,103,955
2025-02-13	14.000	14.080	13.870	13.920	13.770	7,872,003
2025-02-12	13.800	14.040	13.750	13.950	13.800	10,788,425
2025-02-11	14.210	14.330	13.990	14.030	13.879	12,913,697
2025-02-10	14.070	14.180	13.940	14.040	13.889	11,810,036
2025-02-07	14.010	14.140	13.880	14.050	13.899	12,322,060
2025-02-06	14.030	14.130	13.920	14.020	13.869	13,032,542
2025-02-05	14.200	14.440	13.980	14.190	14.037	18,574,900
2025-01-27	14.000	14.360	13.770	13.840	13.691	13,557,200
2025-01-24	13.780	14.070	13.620	13.900	13.750	10,548,271

← NewerPage 7 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.