Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	86.270	86.590	84.680	85.130	56.875	9,780,717
2023-02-06	87.260	87.500	85.230	85.910	57.396	12,995,656
2023-02-03	87.990	88.910	86.500	87.930	58.746	10,565,422
2023-02-02	89.200	89.500	86.300	88.400	59.060	17,482,519
2023-02-01	89.510	90.510	88.600	89.200	59.594	13,091,853
2023-01-31	88.500	90.920	88.000	89.400	59.728	16,053,654
2023-01-30	91.400	93.490	88.400	89.000	59.461	28,984,790
2023-01-20	83.550	88.020	83.180	86.200	57.590	20,972,310
2023-01-19	83.990	84.500	81.900	83.490	55.779	13,235,538
2023-01-18	81.170	83.800	80.600	83.100	55.519	16,573,897
2023-01-17	80.910	81.870	80.530	81.300	54.316	10,705,227
2023-01-16	79.190	82.420	78.150	80.880	54.036	17,777,757
2023-01-13	80.020	81.300	78.320	79.190	52.907	13,964,448
2023-01-12	79.200	80.970	78.620	78.900	52.713	13,035,125
2023-01-11	80.010	80.290	78.550	78.550	52.479	13,037,616
2023-01-10	78.650	80.800	77.510	79.980	53.434	26,076,433
2023-01-09	77.800	79.940	77.800	78.660	52.552	30,508,396
2023-01-06	72.790	77.610	71.560	75.990	50.769	31,198,276
2023-01-05	69.650	73.800	69.130	72.530	48.457	24,516,093
2023-01-04	71.720	72.160	68.720	69.000	46.099	17,758,788
2023-01-03	66.200	71.880	66.000	71.580	47.822	27,545,424
2022-12-30	69.880	69.880	66.540	66.660	44.535	17,937,351
2022-12-29	68.690	71.100	68.520	68.930	46.052	16,313,896
2022-12-28	68.750	69.960	67.180	68.800	45.965	16,339,353
2022-12-27	70.860	71.320	69.610	70.580	47.154	11,109,299
2022-12-26	69.480	71.260	69.370	71.120	47.515	10,300,539
2022-12-23	68.720	70.650	68.700	69.710	46.573	9,356,631
2022-12-22	72.530	72.800	69.530	69.590	46.493	11,312,670
2022-12-21	71.900	73.850	70.850	72.380	48.357	10,568,212
2022-12-20	74.980	75.200	71.720	72.010	48.110	15,583,124
2022-12-19	72.120	77.160	72.120	74.980	50.094	23,636,772
2022-12-16	75.360	75.800	71.890	72.220	48.250	18,459,582
2022-12-15	75.000	76.360	73.850	76.140	50.869	11,898,447
2022-12-14	75.050	76.400	75.050	75.380	50.361	7,914,302
2022-12-13	75.820	77.210	75.250	75.400	50.374	10,584,173
2022-12-12	76.800	76.850	74.530	75.820	50.655	14,555,648
2022-12-09	77.120	78.800	76.350	77.300	51.644	18,892,696
2022-12-08	77.800	78.980	76.680	77.350	51.677	10,525,398
2022-12-07	76.780	79.580	76.500	77.990	52.105	20,194,967
2022-12-06	75.990	78.300	74.730	76.780	51.297	15,092,131
2022-12-05	77.100	77.880	76.000	76.420	51.056	12,437,719
2022-12-02	77.000	78.880	76.110	77.380	51.697	12,694,291
2022-12-01	78.100	78.500	76.500	77.150	51.544	14,485,690
2022-11-30	74.280	77.870	73.820	77.790	51.971	22,792,117
2022-11-29	74.620	75.330	73.770	74.630	49.860	11,064,869
2022-11-28	73.050	74.830	72.720	74.540	49.800	12,948,727
2022-11-25	77.900	77.950	75.280	75.320	50.321	12,512,110
2022-11-24	77.550	78.830	76.630	77.900	52.045	14,589,380
2022-11-23	76.300	77.940	74.660	76.800	51.310	19,009,744
2022-11-22	79.000	79.260	77.450	77.700	51.911	12,850,709
2022-11-21	76.120	78.670	75.280	78.640	52.539	15,738,296
2022-11-18	77.900	79.150	76.880	77.010	51.450	18,012,888
2022-11-17	82.480	83.350	77.720	79.100	52.846	27,466,425
2022-11-16	84.010	84.800	82.600	82.720	55.265	16,087,052
2022-11-15	84.000	85.150	82.500	85.080	56.842	18,649,225
2022-11-14	86.000	88.300	84.030	84.700	56.588	21,917,513
2022-11-11	90.000	90.400	86.580	87.410	58.398	18,356,625
2022-11-10	89.610	90.310	86.660	87.340	58.352	22,563,923
2022-11-09	92.700	93.360	90.820	91.010	60.803	20,043,487
2022-11-08	89.980	92.500	89.040	90.850	60.697	24,162,845

← NewerPage 16 of 21 · 1,220 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.