Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.460	26.500	25.840	25.910	25.342	8,511,160
2024-07-26	25.880	27.200	25.880	26.450	25.870	13,249,948
2024-07-25	25.210	26.450	25.210	25.880	25.312	12,425,066
2024-07-24	25.560	26.050	25.460	25.530	24.970	8,780,711
2024-07-23	26.740	26.870	25.600	25.600	25.038	11,430,478
2024-07-22	26.550	27.170	26.510	26.750	26.163	8,389,071
2024-07-19	26.620	27.490	26.180	26.940	26.349	12,954,666
2024-07-18	26.620	26.880	26.020	26.880	26.290	10,744,454
2024-07-17	27.300	27.300	26.600	26.700	26.114	10,237,534
2024-07-16	27.200	27.750	27.060	27.280	26.681	8,750,010
2024-07-15	27.660	27.880	27.260	27.310	26.711	9,407,260
2024-07-12	28.150	28.470	27.960	27.990	27.376	11,385,592
2024-07-11	27.130	28.780	27.100	28.360	27.738	23,287,306
2024-07-10	25.900	27.740	25.900	26.680	26.095	18,337,029
2024-07-09	25.520	26.140	25.280	26.030	25.459	8,371,094
2024-07-08	26.260	26.390	25.560	25.690	25.126	8,243,874
2024-07-05	26.180	26.600	25.900	26.360	25.782	6,959,024
2024-07-04	26.920	27.340	26.150	26.220	25.645	8,152,604
2024-07-03	26.540	27.410	26.540	27.050	26.457	10,235,623
2024-07-02	27.160	27.200	26.650	26.740	26.153	8,008,778
2024-07-01	26.500	27.080	25.970	27.000	26.408	13,141,891
2024-06-28	26.960	27.320	26.700	26.800	26.212	13,411,356
2024-06-27	28.200	28.390	27.120	27.190	26.593	15,506,299
2024-06-26	26.160	28.340	25.970	28.250	27.630	23,775,103
2024-06-25	26.120	26.390	25.840	26.080	25.508	9,257,026
2024-06-24	26.800	26.800	26.070	26.110	25.537	10,672,236
2024-06-21	27.300	27.650	26.950	27.070	26.476	8,830,847
2024-06-20	28.320	28.400	27.410	27.410	26.809	10,776,196
2024-06-19	28.750	29.000	28.300	28.310	27.689	9,044,894
2024-06-18	28.870	29.070	28.520	28.800	28.168	9,140,855
2024-06-17	29.360	29.580	28.740	28.800	28.168	14,374,555
2024-06-14	29.020	29.690	28.600	29.580	28.931	18,897,525
2024-06-13	29.680	29.790	28.860	29.040	28.403	13,630,262
2024-06-12	29.900	30.060	29.000	29.680	29.029	10,131,494
2024-06-11	29.800	30.120	29.550	29.940	29.283	8,050,822
2024-06-07	30.800	30.920	29.840	30.150	29.488	9,724,179
2024-06-06	30.890	31.450	30.300	30.530	29.860	11,470,586
2024-06-05	30.600	31.100	30.400	30.580	29.909	6,965,332
2024-06-04	30.460	31.060	30.260	30.860	30.183	8,005,873
2024-06-03	30.800	31.100	30.280	30.470	29.801	9,859,360
2024-05-31	31.180	31.410	30.900	30.900	30.222	7,201,893
2024-05-30	31.810	31.990	31.110	31.290	30.603	11,067,675
2024-05-29	31.740	32.750	31.620	32.480	30.789	12,884,960
2024-05-28	31.990	32.480	31.760	31.850	30.192	9,648,723
2024-05-27	32.580	32.590	31.600	32.010	30.344	10,959,071
2024-05-24	32.500	32.840	32.280	32.280	30.600	9,463,160
2024-05-23	33.100	33.100	32.380	32.440	30.751	9,222,379
2024-05-22	33.400	33.610	32.870	33.330	31.595	12,121,214
2024-05-21	34.270	34.270	33.340	33.370	31.633	11,458,161
2024-05-20	34.320	34.780	33.920	34.250	32.467	12,651,228
2024-05-17	33.700	34.140	33.250	34.090	32.316	9,650,162
2024-05-16	33.780	34.030	33.350	33.500	31.756	8,948,578
2024-05-15	34.480	34.550	33.610	33.660	31.908	11,672,871
2024-05-14	34.850	35.250	34.210	34.560	32.761	10,987,648
2024-05-13	35.200	35.300	34.490	34.700	32.894	13,169,948
2024-05-10	36.530	36.660	35.750	35.910	34.041	11,026,495
2024-05-09	35.500	36.850	35.500	36.570	34.666	19,099,324
2024-05-08	36.000	36.000	35.100	35.140	33.311	10,525,883
2024-05-07	35.980	36.360	35.900	36.020	34.145	9,723,109
2024-05-06	36.450	36.490	35.730	35.810	33.946	13,772,298

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.5000 CNY
2025-07-04	0.5000 CNY
2024-05-30	1.0000 CNY
2023-05-31	1.0000 CNY
2022-06-01	0.1400 CNY
2021-06-23	0.0500 CNY
2020-05-20	0.0500 CNY
2019-07-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.