Shengda Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.070	26.070	24.330	25.900	25.900	24,732,744
2026-10-22	27.250	27.250	25.620	25.810	25.810	18,861,592
2026-10-21	27.620	27.860	27.110	27.280	27.280	16,070,990
2026-10-20	27.300	27.300	26.270	27.160	27.160	20,442,394
2026-10-19	27.620	27.960	26.790	27.400	27.400	18,220,253
2026-10-16	28.690	28.690	27.060	27.660	27.660	26,838,191
2026-10-15	27.520	28.670	26.920	27.050	27.050	23,113,528
2026-10-14	28.810	29.310	28.470	28.590	28.590	15,935,553
2026-10-13	27.760	29.820	27.510	29.580	29.580	27,784,128
2026-10-12	30.980	31.300	28.500	28.520	28.520	30,981,058
2026-10-09	29.920	30.700	28.920	30.520	30.520	33,003,085
2026-10-08	29.960	30.680	29.190	29.580	29.580	18,666,844
2026-09-30	31.000	31.360	30.840	30.900	30.900	15,339,490
2026-09-29	29.510	31.260	29.150	31.080	31.080	22,076,678
2026-09-28	31.010	31.350	29.800	30.060	30.060	28,028,621
2026-09-24	32.660	32.930	32.040	32.120	32.120	25,919,521
2026-09-23	33.800	34.260	33.480	33.780	33.780	21,366,627
2026-09-22	34.180	34.350	33.260	33.400	33.400	25,640,851
2026-09-21	34.750	35.180	34.080	34.180	34.180	29,204,295
2026-09-18	34.330	34.900	32.850	34.760	34.760	45,805,624
2026-09-17	34.360	35.980	32.500	32.830	32.830	52,061,891
2026-09-16	33.400	35.850	32.880	35.270	35.270	38,371,156
2026-09-15	33.500	33.660	32.900	33.000	33.000	19,380,171
2026-09-14	32.630	34.080	32.630	33.500	33.500	20,328,533
2026-09-11	33.120	33.930	32.010	33.610	33.610	39,944,233
2026-09-10	34.910	35.390	34.400	35.220	35.220	27,296,018
2026-09-09	34.500	35.600	33.800	35.300	35.300	44,083,251
2026-09-08	35.880	36.000	34.280	34.500	34.500	39,492,422
2026-09-07	36.060	36.170	34.900	35.360	35.360	35,322,799
2026-09-04	37.030	37.740	35.910	36.160	36.160	48,528,551
2026-09-03	36.620	37.480	36.440	37.000	37.000	54,378,427
2026-09-02	34.820	36.180	33.670	35.900	35.900	51,456,327
2026-09-01	37.260	37.420	36.230	36.400	36.400	41,154,555
2026-08-31	34.730	37.150	34.730	36.870	36.870	65,294,511
2026-08-28	38.560	39.440	36.890	38.590	38.590	67,779,247
2026-08-27	36.920	39.000	36.330	37.980	37.980	81,771,289
2026-08-26	36.820	38.890	35.680	37.160	37.160	88,266,248
2026-08-25	39.700	39.700	35.950	36.270	36.270	95,103,397
2026-08-24	37.000	40.270	36.720	39.860	39.860	124,630,765
2026-08-21	34.250	36.610	33.550	36.610	36.610	95,124,393
2026-08-20	33.320	34.420	32.510	33.280	33.280	95,198,400
2026-08-19	31.110	32.780	31.100	31.290	31.290	41,802,412
2026-08-18	33.700	34.080	32.500	33.070	33.070	47,529,174
2026-08-17	33.010	33.490	32.440	33.220	33.220	55,922,606
2026-08-14	30.950	32.120	30.680	32.090	32.090	52,117,962
2026-08-13	35.080	35.850	32.140	32.210	32.210	87,900,615
2026-08-12	35.270	35.660	33.520	34.410	34.410	77,928,478
2026-08-11	37.800	39.330	34.250	34.550	34.550	125,599,928
2026-08-10	34.520	37.780	34.380	37.120	37.120	108,523,735
2026-08-07	31.380	34.430	30.200	34.430	34.430	112,780,490
2026-08-06	32.060	32.070	30.300	31.300	31.300	120,984,721
2026-08-05	26.980	29.150	26.490	29.150	29.150	51,164,504
2026-08-04	26.000	26.700	25.660	26.500	26.500	51,973,326
2026-08-03	25.450	26.080	25.000	25.720	25.720	51,143,753
2026-07-31	24.490	26.150	24.460	25.400	25.400	61,644,259
2026-07-30	25.400	25.600	23.890	24.070	24.070	55,686,828
2026-07-29	24.300	25.380	23.650	25.000	25.000	54,116,731
2026-07-28	23.800	24.540	23.690	24.070	24.070	42,593,125
2026-07-27	25.140	25.780	23.190	24.930	24.930	73,609,035
2026-07-24	23.990	25.690	23.610	24.800	24.800	98,554,964

Page 1 of 5 · 242 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.