Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.580	13.580	13.580	13.580	13.434	0
2024-10-29	13.580	13.580	13.580	13.580	13.434	0
2024-10-28	13.580	13.580	13.580	13.580	13.434	0
2024-10-25	13.580	13.580	13.580	13.580	13.434	0
2024-10-24	13.580	13.580	13.580	13.580	13.434	0
2024-10-23	13.580	13.580	13.580	13.580	13.434	0
2024-10-22	13.580	13.580	13.580	13.580	13.434	0
2024-10-21	13.580	13.580	13.580	13.580	13.434	0
2024-10-18	13.250	13.730	13.180	13.580	13.434	23,214,815
2024-10-17	13.450	13.610	13.080	13.110	12.969	11,974,389
2024-10-16	13.010	13.470	12.900	13.380	13.236	17,075,587
2024-10-15	13.010	13.420	12.910	13.000	12.860	16,395,487
2024-10-14	12.660	13.320	12.590	13.230	13.088	22,147,303
2024-10-11	13.000	13.130	12.490	12.790	12.652	23,900,124
2024-10-10	12.510	12.950	12.300	12.450	12.316	17,116,324
2024-10-09	13.020	13.450	12.500	12.530	12.395	27,081,462
2024-10-08	14.170	14.200	12.960	13.650	13.503	44,796,275
2024-09-30	12.640	13.150	12.190	13.080	12.939	37,478,695
2024-09-27	12.040	12.530	12.010	12.250	12.118	19,524,727
2024-09-26	11.550	11.950	11.490	11.950	11.821	13,074,249
2024-09-25	11.460	12.070	11.370	11.540	11.416	24,297,666
2024-09-24	10.810	11.110	10.770	11.070	10.951	12,735,132
2024-09-23	10.700	10.990	10.660	10.800	10.684	11,675,400
2024-09-20	10.590	10.850	10.420	10.790	10.674	14,159,747
2024-09-19	10.050	10.620	9.910	10.610	10.496	17,426,493
2024-09-18	10.200	10.260	9.900	10.080	9.971	8,344,549
2024-09-13	10.410	10.480	10.060	10.080	9.971	13,185,798
2024-09-12	10.030	10.150	9.940	10.060	9.952	6,218,549
2024-09-11	9.960	10.040	9.880	10.030	9.922	4,907,100
2024-09-10	9.810	10.010	9.710	9.960	9.853	5,465,900
2024-09-09	9.780	10.050	9.690	9.800	9.694	7,649,500
2024-09-06	10.000	10.070	9.830	9.930	9.823	5,586,400
2024-09-05	9.860	10.050	9.820	9.920	9.813	7,540,690
2024-09-04	9.860	9.920	9.690	9.780	9.675	7,451,300
2024-09-03	9.970	10.070	9.840	9.970	9.863	9,460,000
2024-09-02	10.300	10.330	9.950	9.960	9.853	13,308,900
2024-08-30	10.200	10.250	10.020	10.170	10.060	13,296,100
2024-08-29	9.950	10.270	9.820	10.240	10.130	7,615,700
2024-08-28	10.200	10.280	9.970	10.010	9.902	8,194,700
2024-08-27	10.220	10.260	10.070	10.160	10.051	7,715,700
2024-08-26	10.580	10.660	10.250	10.370	10.258	9,637,600
2024-08-23	10.230	10.350	10.150	10.330	10.219	5,495,597
2024-08-22	10.850	10.900	10.380	10.400	10.288	10,792,200
2024-08-21	10.830	10.990	10.660	10.840	10.723	7,923,900
2024-08-20	11.240	11.400	10.730	10.810	10.694	15,784,260
2024-08-19	10.650	11.450	10.600	11.170	11.050	23,497,735
2024-08-16	10.900	10.970	10.420	10.470	10.357	9,046,088
2024-08-15	10.350	10.700	10.280	10.660	10.545	7,984,390
2024-08-14	10.520	10.670	10.400	10.430	10.318	4,451,700
2024-08-13	10.540	10.670	10.360	10.540	10.427	7,613,981
2024-08-12	10.390	10.620	10.270	10.540	10.427	8,945,166
2024-08-09	10.450	10.750	10.370	10.390	10.278	12,203,766
2024-08-08	10.330	10.390	10.100	10.190	10.080	9,801,729
2024-08-07	10.390	10.580	10.250	10.470	10.357	11,238,400
2024-08-06	10.980	11.090	10.280	10.430	10.318	21,189,608
2024-08-05	11.210	11.300	10.910	10.960	10.842	11,295,865
2024-08-02	11.440	11.680	11.400	11.540	11.416	13,509,581
2024-08-01	11.460	11.890	11.460	11.680	11.554	17,857,452
2024-07-31	10.900	11.260	10.810	11.230	11.109	10,749,400
2024-07-30	10.610	10.820	10.560	10.800	10.684	6,301,700

← NewerPage 9 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.