Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	44.880	45.330	44.470	44.890	42.553	10,860,327
2023-07-31	46.010	47.000	44.460	45.210	42.857	20,074,559
2023-07-28	45.200	46.130	45.080	45.860	43.473	8,695,106
2023-07-27	46.600	47.210	45.600	45.700	43.321	9,833,546
2023-07-26	48.110	48.470	46.580	46.740	44.307	13,523,324
2023-07-25	45.530	48.300	45.170	47.970	45.473	29,580,967
2023-07-24	45.570	45.670	44.630	44.660	42.335	11,791,727
2023-07-21	46.800	47.320	45.160	46.060	43.662	17,099,695
2023-07-20	47.500	48.810	47.440	47.800	45.312	11,380,175
2023-07-19	47.450	47.650	47.000	47.310	44.847	6,717,902
2023-07-18	49.600	49.620	47.110	47.700	45.217	15,765,276
2023-07-17	50.690	50.690	49.100	49.330	46.762	13,237,998
2023-07-14	51.290	51.350	50.160	51.300	48.630	14,246,393
2023-07-13	50.760	51.600	50.760	51.290	48.620	11,163,786
2023-07-12	50.850	51.450	50.530	50.600	47.966	7,933,829
2023-07-11	51.500	51.950	50.500	51.150	48.487	10,376,229
2023-07-10	51.000	53.330	50.990	51.760	49.066	15,948,881
2023-07-07	49.980	50.780	49.880	50.340	47.720	7,754,534
2023-07-06	51.420	51.420	50.140	50.160	47.549	10,498,911
2023-07-05	50.450	51.490	50.260	51.490	48.810	11,712,171
2023-07-04	51.330	51.490	50.510	50.610	47.976	9,660,873
2023-07-03	50.710	51.500	50.020	51.150	48.487	13,220,679
2023-06-30	49.700	51.360	49.700	50.940	48.288	12,436,043
2023-06-29	50.780	50.780	49.680	49.700	47.113	12,473,321
2023-06-28	51.490	51.490	50.200	50.800	48.156	8,531,151
2023-06-27	51.660	52.200	50.540	51.300	48.630	11,610,132
2023-06-26	52.500	52.990	51.440	51.590	48.905	10,905,608
2023-06-21	53.850	54.650	53.060	53.090	50.326	9,892,288
2023-06-20	54.850	55.270	53.730	53.950	51.142	14,612,190
2023-06-19	56.700	57.380	54.870	55.020	52.156	16,928,547
2023-06-16	56.970	57.400	56.080	57.000	54.033	12,752,170
2023-06-15	55.100	57.570	54.110	57.110	54.137	18,452,899
2023-06-14	56.570	56.770	54.880	55.380	52.497	10,757,544
2023-06-13	56.300	56.660	55.560	56.120	53.199	8,730,256
2023-06-12	57.750	58.030	56.210	56.290	53.360	13,070,634
2023-06-09	55.280	58.500	55.280	57.750	54.744	30,706,294
2023-06-08	54.850	56.500	54.800	55.660	52.763	14,792,907
2023-06-07	54.590	55.100	53.410	54.430	51.597	8,543,530
2023-06-06	55.300	55.990	54.150	54.300	51.473	9,734,242
2023-06-05	56.580	56.670	55.200	55.600	52.706	13,329,242
2023-06-02	54.780	57.410	54.510	56.800	53.843	20,957,359
2023-06-01	53.300	55.910	52.780	54.800	51.947	15,468,669
2023-05-31	52.740	54.030	52.000	53.600	50.810	11,785,633
2023-05-30	75.380	76.600	74.040	75.170	50.221	14,036,267
2023-05-29	74.550	76.600	72.380	76.200	50.909	20,077,708
2023-05-26	76.510	76.600	73.680	73.940	49.399	17,909,225
2023-05-25	77.990	78.300	76.220	77.200	51.577	11,171,570
2023-05-24	80.060	81.110	77.300	77.600	51.844	21,744,045
2023-05-23	80.500	82.280	79.800	80.820	53.996	11,671,599
2023-05-22	81.000	82.280	80.700	81.230	54.269	10,070,999
2023-05-19	82.700	82.710	79.780	81.160	54.223	13,107,971
2023-05-18	82.140	83.690	81.060	82.780	55.305	18,656,769
2023-05-17	83.500	84.490	81.410	82.010	54.791	18,904,713
2023-05-16	85.770	86.500	83.370	83.950	56.087	28,117,765
2023-05-15	79.000	85.770	78.600	85.770	57.303	40,716,662
2023-05-12	80.720	82.800	77.400	77.970	52.092	23,753,951
2023-05-11	78.870	80.420	78.500	79.080	52.833	21,033,215
2023-05-10	73.930	79.700	73.610	79.150	52.880	30,751,445
2023-05-09	75.180	75.750	73.400	73.430	49.058	11,534,376
2023-05-08	76.700	77.440	74.080	75.460	50.415	13,356,530

← NewerPage 14 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.