Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.750	14.030	13.700	13.810	13.661	14,189,928
2025-01-22	13.660	13.880	13.530	13.720	13.572	11,973,229
2025-01-21	13.650	13.770	13.450	13.660	13.513	9,629,940
2025-01-20	13.570	13.770	13.420	13.650	13.503	14,748,068
2025-01-17	13.440	13.730	13.300	13.580	13.434	16,860,868
2025-01-16	13.210	13.680	13.150	13.660	13.513	31,037,900
2025-01-15	12.650	12.710	12.520	12.670	12.534	7,555,000
2025-01-14	12.500	12.710	12.380	12.710	12.573	10,969,000
2025-01-13	12.400	12.730	12.300	12.600	12.464	9,453,600
2025-01-10	12.320	12.690	12.310	12.480	12.346	9,389,503
2025-01-09	12.070	12.350	12.030	12.320	12.187	5,783,303
2025-01-08	12.300	12.340	11.970	12.150	12.019	6,579,000
2025-01-07	12.070	12.370	11.900	12.310	12.177	8,152,376
2025-01-06	11.840	12.320	11.760	12.070	11.940	9,830,614
2025-01-03	12.040	12.360	11.820	11.840	11.712	9,277,160
2025-01-02	11.870	12.370	11.730	12.040	11.910	13,431,260
2024-12-31	12.270	12.330	11.970	11.990	11.861	6,225,739
2024-12-30	12.450	12.450	12.200	12.270	12.138	5,443,579
2024-12-27	12.320	12.560	12.280	12.380	12.247	5,781,500
2024-12-26	12.120	12.360	12.110	12.290	12.158	4,951,400
2024-12-25	12.400	12.440	12.030	12.100	11.970	9,847,957
2024-12-24	12.390	12.480	12.240	12.440	12.306	6,594,779
2024-12-23	12.720	12.860	12.380	12.410	12.276	7,840,000
2024-12-20	12.550	12.720	12.490	12.660	12.524	6,048,130
2024-12-19	12.530	12.780	12.410	12.560	12.425	8,633,811
2024-12-18	12.800	12.800	12.630	12.700	12.563	6,311,411
2024-12-17	12.880	12.930	12.700	12.740	12.603	7,600,401
2024-12-16	13.160	13.250	12.810	12.870	12.731	11,071,279
2024-12-13	13.380	13.440	13.090	13.230	13.088	10,540,857
2024-12-12	13.470	13.680	13.390	13.550	13.404	9,616,768
2024-12-11	13.300	13.530	13.270	13.380	13.236	9,682,800
2024-12-10	13.380	13.890	13.270	13.270	13.127	22,747,730
2024-12-09	12.920	13.190	12.880	13.010	12.870	10,286,073
2024-12-06	12.830	12.960	12.760	12.910	12.771	7,628,609
2024-12-05	12.870	12.930	12.780	12.880	12.741	5,242,419
2024-12-04	12.990	13.150	12.810	12.870	12.731	9,695,226
2024-12-03	12.960	13.060	12.800	12.990	12.850	7,783,586
2024-12-02	12.700	13.060	12.650	12.940	12.801	9,564,886
2024-11-29	12.590	12.850	12.500	12.760	12.623	8,952,300
2024-11-28	12.750	12.850	12.580	12.590	12.454	6,541,500
2024-11-27	12.600	12.830	12.290	12.800	12.662	7,289,005
2024-11-26	12.710	12.980	12.600	12.660	12.524	7,103,384
2024-11-25	12.700	12.950	12.560	12.760	12.623	9,697,642
2024-11-22	13.060	13.300	12.710	12.730	12.593	10,057,200
2024-11-21	12.980	13.190	12.900	13.160	13.018	10,345,695
2024-11-20	13.020	13.150	12.860	13.050	12.909	8,949,500
2024-11-19	12.760	13.010	12.680	13.010	12.870	12,171,313
2024-11-18	12.990	13.130	12.500	12.570	12.435	13,628,681
2024-11-15	13.300	13.590	12.960	12.980	12.840	12,231,000
2024-11-14	13.600	13.750	13.260	13.300	13.157	13,949,141
2024-11-13	13.750	14.070	13.500	13.660	13.513	14,471,500
2024-11-12	13.900	14.110	13.560	13.730	13.582	17,870,524
2024-11-11	13.800	13.880	13.560	13.850	13.701	18,729,464
2024-11-08	14.150	14.420	13.800	13.910	13.760	25,133,091
2024-11-07	13.980	14.100	13.620	14.070	13.918	39,231,993
2024-11-06	14.400	15.170	14.260	14.630	14.472	39,420,149
2024-11-05	14.110	14.750	14.030	14.500	14.344	35,872,923
2024-11-04	14.610	14.850	14.110	14.320	14.166	41,430,290
2024-11-01	16.400	16.400	13.760	15.430	15.264	82,409,680
2024-10-31	14.940	14.940	14.940	14.940	14.779	4,409,400

← NewerPage 8 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.