Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.120	36.830	35.450	35.600	33.747	15,652,656
2024-04-29	34.430	36.270	34.250	36.110	34.230	24,565,153
2024-04-26	33.150	34.800	33.100	34.430	32.638	25,314,848
2024-04-25	32.290	33.570	32.180	33.170	31.443	15,866,819
2024-04-24	32.650	32.880	31.650	32.440	30.751	25,824,883
2024-04-23	36.000	36.090	33.680	33.750	31.993	26,103,728
2024-04-22	36.950	37.760	36.100	36.150	34.268	13,884,105
2024-04-19	37.970	38.300	36.670	37.100	35.169	14,945,762
2024-04-18	37.630	38.610	36.900	38.180	36.193	15,151,383
2024-04-17	37.350	37.930	37.010	37.640	35.681	16,056,965
2024-04-16	38.560	38.990	36.950	36.980	35.055	16,881,268
2024-04-15	38.680	39.440	37.900	38.880	36.856	13,518,028
2024-04-12	39.080	39.440	38.450	38.680	36.667	13,437,354
2024-04-11	39.300	39.880	38.650	39.020	36.989	17,974,454
2024-04-10	41.720	41.880	39.840	40.020	37.937	17,068,258
2024-04-09	40.510	41.800	40.200	41.220	39.074	19,668,435
2024-04-08	40.950	42.390	40.420	40.620	38.506	26,452,828
2024-04-03	40.190	42.900	39.620	41.010	38.875	38,431,759
2024-04-02	39.100	40.510	38.810	40.190	38.098	30,375,129
2024-04-01	36.990	38.790	36.990	38.750	36.733	23,068,198
2024-03-29	36.380	37.550	36.330	36.720	34.809	10,979,322
2024-03-28	36.570	36.960	36.080	36.420	34.524	12,976,824
2024-03-27	37.450	37.450	36.200	36.210	34.325	11,539,354
2024-03-26	37.100	38.000	36.660	37.560	35.605	17,152,456
2024-03-25	37.470	38.190	36.950	37.210	35.273	17,362,713
2024-03-22	39.190	39.430	37.500	37.710	35.747	22,926,320
2024-03-21	40.780	41.100	39.370	39.540	37.482	16,792,736
2024-03-20	40.110	40.780	39.830	40.610	38.496	14,397,518
2024-03-19	40.590	41.320	40.240	40.280	38.183	17,501,923
2024-03-18	41.170	41.450	39.660	40.980	38.847	32,918,309
2024-03-15	39.980	41.500	39.200	40.790	38.667	51,806,465
2024-03-14	38.550	39.250	38.100	38.210	36.221	21,911,110
2024-03-13	38.500	39.100	37.880	38.510	36.505	18,045,182
2024-03-12	38.500	39.130	38.120	38.300	36.306	21,115,434
2024-03-11	36.460	39.160	36.460	38.390	36.392	39,287,838
2024-03-08	35.280	36.020	35.270	35.930	34.060	18,654,412
2024-03-07	35.950	36.370	35.280	35.280	33.444	20,511,125
2024-03-06	35.350	36.100	34.850	35.650	33.794	20,224,780
2024-03-05	37.000	37.010	35.880	35.970	34.098	29,825,112
2024-03-04	37.980	38.360	37.180	37.780	35.813	32,603,602
2024-03-01	37.530	38.290	36.930	37.410	35.463	34,536,139
2024-02-29	34.060	37.520	34.060	37.520	35.567	52,024,983
2024-02-28	34.750	36.390	34.000	34.110	32.334	39,431,859
2024-02-27	33.000	34.100	32.970	34.060	32.287	19,282,021
2024-02-26	32.830	34.130	32.680	33.270	31.538	25,604,358
2024-02-23	32.590	32.860	32.050	32.790	31.083	20,378,196
2024-02-22	32.100	32.770	31.980	32.360	30.676	17,347,637
2024-02-21	31.200	33.500	30.950	32.650	30.950	28,760,961
2024-02-20	31.310	31.600	30.560	31.450	29.813	15,761,891
2024-02-19	31.990	32.000	31.000	31.500	29.860	17,881,179
2024-02-08	30.790	32.960	30.760	31.580	29.936	24,683,707
2024-02-07	29.620	31.230	29.380	30.700	29.102	28,262,799
2024-02-06	26.650	29.710	26.650	29.630	28.088	29,894,216
2024-02-05	29.000	29.230	26.570	27.010	25.604	29,198,278
2024-02-02	31.350	31.960	28.570	29.520	27.983	25,392,310
2024-02-01	30.300	31.900	30.200	31.390	29.756	21,103,857
2024-01-31	34.300	34.410	31.190	31.190	29.566	38,237,831
2024-01-30	34.900	35.760	34.560	34.650	32.846	16,524,447
2024-01-29	37.010	37.080	35.010	35.200	33.368	28,069,565
2024-01-26	37.360	38.500	37.000	37.150	35.216	22,742,391

← NewerPage 11 of 21 · 1,212 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.