Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	36.400	37.760	36.000	37.670	35.709	26,271,272
2024-01-24	37.060	37.500	35.200	36.700	34.790	26,686,505
2024-01-23	36.400	37.580	35.740	37.060	35.131	20,977,149
2024-01-22	38.460	38.670	36.380	36.400	34.505	28,585,115
2024-01-19	38.500	40.500	38.390	38.490	36.486	32,111,567
2024-01-18	37.240	38.970	37.050	38.850	36.828	36,475,880
2024-01-17	39.300	39.370	37.290	37.350	35.406	28,695,380
2024-01-16	38.960	40.300	38.710	39.400	37.349	31,926,059
2024-01-15	39.600	40.150	38.830	38.930	36.904	30,515,208
2024-01-12	40.700	41.190	39.990	40.200	38.107	61,741,266
2024-01-11	36.800	40.700	36.620	40.700	38.581	47,416,057
2024-01-10	35.830	37.770	35.280	37.000	35.074	27,035,064
2024-01-09	35.300	36.380	34.520	36.130	34.249	18,368,794
2024-01-08	35.910	36.800	35.300	35.300	33.463	13,875,133
2024-01-05	35.490	37.280	35.460	36.140	34.259	20,369,813
2024-01-04	36.820	36.820	35.720	35.770	33.908	13,576,706
2024-01-03	36.240	37.080	36.200	37.040	35.112	14,680,863
2024-01-02	37.310	37.310	36.420	36.430	34.534	13,939,267
2023-12-29	37.740	38.270	37.270	37.310	35.368	17,552,948
2023-12-28	35.000	38.100	34.940	37.740	35.776	39,373,348
2023-12-27	35.580	35.800	34.900	35.060	33.235	10,758,630
2023-12-26	36.160	36.280	35.620	35.740	33.880	9,081,972
2023-12-25	35.900	36.150	35.600	36.000	34.126	10,367,716
2023-12-22	34.920	36.750	34.530	35.900	34.031	22,084,428
2023-12-21	34.400	35.210	34.320	35.070	33.244	11,443,119
2023-12-20	35.400	35.430	34.650	34.690	32.884	9,763,144
2023-12-19	35.100	35.430	34.830	35.210	33.377	11,221,608
2023-12-18	35.500	36.740	35.080	35.200	33.368	16,168,297
2023-12-15	36.000	37.200	35.800	35.980	34.107	23,895,811
2023-12-14	36.940	37.300	35.780	35.850	33.984	17,379,628
2023-12-13	36.850	36.850	35.720	35.950	34.079	13,313,755
2023-12-12	36.970	37.500	36.670	36.790	34.875	13,152,673
2023-12-11	38.290	38.300	35.860	37.230	35.292	31,287,671
2023-12-08	39.750	39.980	38.470	38.540	36.534	17,960,264
2023-12-07	39.300	39.770	38.500	39.080	37.046	32,194,632
2023-12-06	36.800	40.680	36.680	39.750	37.681	61,540,564
2023-12-05	36.020	38.370	35.950	36.990	35.065	40,288,718
2023-12-04	35.190	36.880	35.100	36.540	34.638	21,364,648
2023-12-01	34.550	36.250	34.250	35.610	33.756	16,819,741
2023-11-30	34.720	34.930	34.100	34.400	32.609	7,311,062
2023-11-29	34.890	35.250	34.610	34.890	33.074	8,337,867
2023-11-28	34.480	34.980	34.180	34.900	33.083	8,994,521
2023-11-27	35.210	35.280	34.550	34.610	32.808	10,462,514
2023-11-24	36.130	36.190	35.410	35.500	33.652	9,709,317
2023-11-23	35.800	36.150	35.600	36.150	34.268	7,656,443
2023-11-22	36.800	37.080	35.750	35.960	34.088	17,129,140
2023-11-21	37.840	38.100	37.010	37.130	35.197	13,837,069
2023-11-20	38.050	38.560	37.510	37.840	35.870	12,514,359
2023-11-17	36.850	38.360	36.780	37.890	35.918	19,431,406
2023-11-16	38.280	38.390	37.070	37.070	35.140	22,136,259
2023-11-15	36.690	39.080	36.630	38.290	36.297	42,182,863
2023-11-14	36.440	36.650	35.910	36.040	34.164	13,318,928
2023-11-13	36.400	37.100	36.230	36.600	34.695	14,419,751
2023-11-10	36.200	37.360	35.750	36.510	34.610	20,487,376
2023-11-09	36.110	36.840	36.110	36.180	34.297	12,472,899
2023-11-08	36.170	36.650	35.800	36.160	34.278	14,278,491
2023-11-07	36.800	36.800	36.200	36.420	34.524	14,528,518
2023-11-06	36.350	37.340	36.310	37.150	35.216	19,782,622
2023-11-03	36.280	36.600	36.010	36.200	34.316	11,550,563
2023-11-02	36.220	36.600	35.890	35.920	34.050	12,667,569

← NewerPage 12 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.