Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	91.140	92.960	89.100	89.660	59.902	30,574,059
2022-11-04	86.200	91.300	85.000	88.920	59.407	53,000,011
2022-11-03	84.690	88.980	84.690	86.740	57.951	66,469,874
2022-11-02	93.100	94.280	92.500	94.100	62.868	17,030,547
2022-11-01	90.100	95.530	90.100	94.010	62.808	25,046,463
2022-10-31	87.950	91.040	87.610	90.000	60.129	13,390,890
2022-10-28	89.610	90.680	87.400	88.600	59.193	17,756,020
2022-10-27	91.150	93.460	90.660	90.800	60.663	17,636,977
2022-10-26	89.090	92.450	89.000	90.990	60.790	24,629,162
2022-10-25	87.980	89.030	83.810	88.300	58.993	18,575,184
2022-10-24	87.610	91.480	87.010	87.980	58.779	20,791,579
2022-10-21	90.180	91.160	86.000	87.270	58.305	18,614,951
2022-10-20	91.510	92.020	88.500	90.590	60.523	14,824,636
2022-10-19	90.800	95.000	90.250	91.990	61.458	21,064,059
2022-10-18	91.800	92.250	89.510	90.230	60.282	14,525,008
2022-10-17	90.490	91.800	88.580	90.210	60.269	18,530,573
2022-10-14	88.500	93.300	88.010	92.550	61.832	30,544,388
2022-10-13	86.880	89.000	85.600	85.650	57.223	21,957,090
2022-10-12	92.390	92.500	83.510	89.080	59.514	39,102,922
2022-10-11	92.970	94.500	90.710	91.300	60.997	19,676,665
2022-10-10	91.880	93.910	89.100	91.100	60.864	19,608,299
2022-09-30	94.550	96.180	91.910	92.000	61.465	19,559,782
2022-09-29	94.990	97.750	94.500	96.110	64.211	21,046,548
2022-09-28	98.010	98.500	93.300	93.300	62.333	24,647,770
2022-09-27	101.01	101.77	95.800	98.940	66.101	30,504,220
2022-09-26	99.800	103.10	99.500	101.77	67.992	19,175,284
2022-09-23	104.00	104.02	99.610	102.00	68.146	23,323,710
2022-09-22	105.19	107.10	102.70	105.00	70.150	20,326,891
2022-09-21	100.50	106.33	100.01	105.50	70.484	31,823,372
2022-09-20	97.000	104.21	96.660	101.25	67.645	31,246,489
2022-09-19	95.240	97.730	95.010	96.140	64.231	19,856,583
2022-09-16	100.17	100.20	95.110	96.250	64.304	27,257,328
2022-09-15	107.78	109.88	98.330	99.300	66.342	41,338,248
2022-09-14	104.58	109.49	103.66	106.71	71.293	30,277,744
2022-09-13	105.50	106.70	102.28	104.99	70.144	22,028,308
2022-09-09	103.50	107.50	101.50	105.77	70.665	33,452,249
2022-09-08	102.10	103.69	100.20	102.23	68.299	21,634,149
2022-09-07	102.24	102.65	99.080	101.64	67.905	35,028,406
2022-09-06	92.000	100.38	91.700	100.38	67.064	55,912,571
2022-09-05	88.050	91.390	87.800	91.250	60.964	15,556,191
2022-09-02	93.970	94.380	88.680	89.890	60.055	28,429,765
2022-09-01	95.000	97.400	93.010	93.710	62.607	22,858,388
2022-08-31	100.00	102.58	92.850	94.790	63.329	40,268,552
2022-08-30	98.770	104.81	95.990	100.88	67.398	40,172,687
2022-08-29	96.100	98.550	94.380	98.080	65.527	35,027,073
2022-08-26	92.820	100.75	91.870	97.800	65.340	54,171,822
2022-08-25	96.960	98.510	89.270	91.590	61.191	50,468,205
2022-08-24	93.000	98.340	92.730	94.490	63.128	50,174,583
2022-08-23	95.000	96.650	91.410	92.710	61.939	29,169,756
2022-08-22	88.210	94.990	85.140	94.780	63.322	42,187,194
2022-08-19	90.760	91.630	88.010	89.010	59.467	17,735,634
2022-08-18	91.760	92.780	89.380	90.740	60.623	20,479,205
2022-08-17	92.720	93.300	90.060	92.420	61.746	21,418,472
2022-08-16	94.550	95.500	92.480	93.560	62.507	19,161,213
2022-08-15	93.420	96.000	92.800	94.110	62.875	25,098,837
2022-08-12	93.720	95.350	92.560	92.610	61.872	14,829,939
2022-08-11	97.250	97.770	91.500	94.260	62.975	28,438,757
2022-08-10	97.000	98.300	94.600	95.810	64.010	28,898,825
2022-08-09	96.300	98.000	94.960	95.650	63.903	29,064,737
2022-08-08	90.500	97.960	90.390	95.890	64.064	47,740,595

← NewerPage 17 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.