Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.700	36.850	36.140	36.380	34.486	18,856,410
2023-10-31	36.290	37.370	36.010	37.370	35.425	28,369,533
2023-10-30	35.420	36.490	35.400	36.170	34.287	17,466,434
2023-10-27	33.700	36.050	33.500	35.760	33.899	29,285,726
2023-10-26	34.480	34.690	33.380	34.080	32.306	19,135,263
2023-10-25	35.950	35.970	34.700	34.840	33.026	19,974,035
2023-10-24	34.320	36.130	34.320	35.630	33.775	25,520,012
2023-10-23	35.030	35.120	34.180	34.200	32.420	21,568,361
2023-10-20	34.350	36.770	34.300	35.500	33.652	29,608,890
2023-10-19	35.170	35.430	34.220	34.730	32.922	18,756,008
2023-10-18	37.010	37.310	35.280	35.640	33.785	25,406,750
2023-10-17	37.540	38.100	36.980	37.270	35.330	20,283,862
2023-10-16	39.180	39.180	37.350	37.570	35.614	21,559,535
2023-10-13	39.600	39.720	38.910	39.230	37.188	31,899,387
2023-10-12	36.490	39.710	36.460	39.710	37.643	53,466,281
2023-10-11	36.500	36.900	36.000	36.100	34.221	13,578,989
2023-10-10	35.720	37.220	35.650	36.440	34.543	21,794,000
2023-10-09	36.000	36.030	35.200	35.750	33.889	13,608,607
2023-09-28	36.350	37.200	36.000	36.410	34.515	15,141,437
2023-09-27	35.850	37.070	35.700	36.350	34.458	14,299,698
2023-09-26	36.750	36.870	36.110	36.120	34.240	9,726,544
2023-09-25	37.250	37.570	36.490	36.930	35.008	12,763,498
2023-09-22	36.630	37.660	36.600	37.550	35.595	15,844,659
2023-09-21	37.000	37.370	36.500	36.770	34.856	9,007,412
2023-09-20	37.370	37.780	37.040	37.110	35.178	9,087,515
2023-09-19	38.450	38.510	37.640	37.770	35.804	10,778,445
2023-09-18	37.700	39.500	37.310	38.750	36.733	17,681,510
2023-09-15	38.280	38.480	37.490	37.690	35.728	11,149,424
2023-09-14	38.600	38.690	37.910	38.010	36.031	10,602,077
2023-09-13	39.400	39.980	38.580	38.790	36.771	13,895,241
2023-09-12	39.070	40.990	38.840	39.850	37.776	24,376,010
2023-09-11	38.010	39.250	37.810	38.690	36.676	13,323,762
2023-09-08	39.030	39.290	38.220	38.440	36.439	10,557,973
2023-09-07	40.230	40.390	39.330	39.360	37.311	12,087,225
2023-09-06	40.170	40.510	39.800	40.390	38.288	15,752,754
2023-09-05	39.390	41.130	39.200	40.220	38.126	32,133,971
2023-09-04	37.870	40.700	37.460	39.390	37.340	32,931,525
2023-09-01	37.010	37.650	37.010	37.230	35.292	7,433,481
2023-08-31	37.500	37.940	36.850	37.200	35.264	10,941,746
2023-08-30	37.790	38.550	37.400	37.620	35.662	11,598,472
2023-08-29	36.450	38.180	36.110	37.820	35.851	15,040,870
2023-08-28	39.880	39.880	36.660	36.680	34.771	18,756,786
2023-08-25	38.050	38.130	37.000	37.260	35.320	12,656,257
2023-08-24	38.470	39.020	37.960	38.250	36.259	11,018,852
2023-08-23	38.990	39.280	38.070	38.080	36.098	9,578,484
2023-08-22	39.750	40.150	38.300	39.020	36.989	19,009,597
2023-08-21	40.100	40.670	39.980	40.030	37.946	6,415,976
2023-08-18	41.300	41.500	40.360	40.360	38.259	7,455,418
2023-08-17	40.650	41.340	40.430	41.190	39.046	9,006,508
2023-08-16	41.490	41.880	40.960	40.990	38.856	6,779,550
2023-08-15	41.990	42.250	41.440	41.580	39.416	6,862,731
2023-08-14	42.270	42.270	41.460	42.080	39.890	8,201,019
2023-08-11	43.130	43.440	42.530	42.590	40.373	9,263,363
2023-08-10	43.160	43.560	42.900	43.260	41.008	8,557,926
2023-08-09	43.010	43.250	42.910	42.930	40.695	6,762,317
2023-08-08	43.450	43.480	42.800	43.260	41.008	6,343,893
2023-08-07	43.240	44.200	43.000	43.480	41.217	9,974,671
2023-08-04	43.180	44.200	42.960	43.640	41.368	14,048,978
2023-08-03	43.120	43.420	42.260	43.160	40.913	18,863,823
2023-08-02	44.900	44.910	43.290	43.300	41.046	20,732,056

← NewerPage 13 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.