Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	77.070	78.220	74.900	75.680	50.562	14,178,918
2023-05-04	77.000	79.860	76.880	77.380	51.697	21,478,049
2023-04-28	75.500	77.850	74.700	76.000	50.775	20,048,414
2023-04-27	76.270	77.340	74.100	74.910	50.047	22,185,657
2023-04-26	71.000	76.720	69.140	74.040	49.466	25,936,909
2023-04-25	75.250	75.990	69.120	70.950	47.401	23,803,332
2023-04-24	76.700	78.450	74.200	75.250	50.274	25,147,271
2023-04-21	77.030	78.350	74.160	74.360	49.680	17,837,524
2023-04-20	78.040	78.700	75.870	77.020	51.457	20,197,790
2023-04-19	78.420	80.270	76.710	78.690	52.572	25,273,693
2023-04-18	78.780	81.550	77.810	78.240	52.272	27,273,989
2023-04-17	75.400	79.200	75.010	77.580	51.831	30,918,876
2023-04-14	70.360	76.960	70.070	75.880	50.695	41,237,291
2023-04-13	70.710	72.950	70.340	70.400	47.034	12,974,957
2023-04-12	72.000	72.690	70.760	71.400	47.702	16,361,753
2023-04-11	68.000	73.200	67.420	72.320	48.317	39,514,295
2023-04-10	67.000	68.730	66.170	68.430	45.718	18,338,703
2023-04-07	67.500	68.220	67.090	67.250	44.930	12,242,797
2023-04-06	68.020	68.250	67.180	67.710	45.237	16,477,232
2023-04-04	71.600	71.730	68.910	69.050	46.132	24,575,062
2023-04-03	70.010	73.500	69.100	72.680	48.557	25,860,577
2023-03-31	70.490	71.820	69.980	70.300	46.967	14,714,634
2023-03-30	68.370	72.100	67.750	70.650	47.201	22,967,791
2023-03-29	67.500	71.280	67.410	68.430	45.718	23,462,289
2023-03-28	68.880	69.120	66.780	66.810	44.636	13,909,779
2023-03-27	69.000	69.520	67.110	68.880	46.019	15,714,575
2023-03-24	72.170	72.290	69.480	69.650	46.533	17,833,582
2023-03-23	72.310	73.250	71.250	71.700	47.903	11,554,132
2023-03-22	73.460	73.760	71.850	72.500	48.437	16,356,862
2023-03-21	68.520	73.670	68.070	73.510	49.112	25,321,934
2023-03-20	67.560	69.300	66.670	68.570	45.811	11,827,390
2023-03-17	68.800	70.160	68.110	68.380	45.685	10,597,350
2023-03-16	68.680	69.780	68.170	68.230	45.584	10,420,894
2023-03-15	71.320	71.750	70.130	70.130	46.854	9,566,153
2023-03-14	70.380	72.030	68.520	70.960	47.408	15,011,243
2023-03-13	70.540	71.380	69.660	70.540	47.128	11,704,512
2023-03-10	71.310	71.490	69.710	70.540	47.128	14,512,327
2023-03-09	72.300	73.750	71.670	72.380	48.357	9,067,548
2023-03-08	72.210	72.640	71.400	72.210	48.243	9,384,293
2023-03-07	74.410	74.410	72.920	72.930	48.724	8,440,903
2023-03-06	72.900	75.100	72.050	74.480	49.760	14,200,887
2023-03-03	72.700	73.690	72.110	73.080	48.825	9,968,445
2023-03-02	75.220	75.220	72.400	72.780	48.624	17,686,527
2023-03-01	74.960	76.120	74.000	75.210	50.248	10,814,325
2023-02-28	75.280	76.000	73.900	75.010	50.114	11,398,231
2023-02-27	76.000	78.000	75.100	75.890	50.702	22,323,508
2023-02-24	78.500	78.800	74.600	75.070	50.154	18,347,733
2023-02-23	76.010	76.750	75.600	76.360	51.016	9,570,668
2023-02-22	76.950	77.580	76.070	76.120	50.855	12,209,223
2023-02-21	76.900	78.880	75.830	77.780	51.965	18,628,244
2023-02-20	75.100	76.840	73.320	76.250	50.942	23,790,545
2023-02-17	78.800	79.680	77.300	77.590	51.838	11,217,838
2023-02-16	80.450	81.490	78.300	78.860	52.686	12,665,214
2023-02-15	82.300	82.900	80.500	80.950	54.082	10,691,385
2023-02-14	82.090	82.670	81.180	82.000	54.784	9,687,099
2023-02-13	81.940	83.490	80.890	81.320	54.330	15,037,681
2023-02-10	84.850	85.290	82.480	82.580	55.171	14,986,074
2023-02-09	85.520	85.630	84.520	85.200	56.922	9,458,783
2023-02-08	85.300	87.180	84.480	85.910	57.396	14,511,495
2023-02-07	86.270	86.590	84.680	85.130	56.875	9,780,717

← NewerPage 15 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.