Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	87.970	91.120	85.000	90.420	60.409	38,460,557
2022-08-04	85.230	89.900	85.230	87.660	58.565	30,233,511
2022-08-03	86.000	89.750	83.500	84.750	56.621	25,059,346
2022-08-02	87.000	87.890	84.110	84.430	56.407	28,011,806
2022-08-01	88.100	90.380	84.500	89.750	59.962	30,500,685
2022-07-29	89.410	90.360	88.210	89.570	59.841	19,952,703
2022-07-28	94.100	94.840	89.600	89.860	60.035	33,503,573
2022-07-27	93.580	94.570	89.300	93.000	62.133	33,844,505
2022-07-26	89.300	96.810	89.300	93.220	62.280	55,738,046
2022-07-25	87.710	90.400	87.110	88.010	58.799	20,383,647
2022-07-22	89.120	90.440	86.560	88.220	58.940	27,252,846
2022-07-21	94.820	95.060	87.650	87.700	58.592	37,622,578
2022-07-20	90.610	97.500	90.610	93.890	62.728	38,492,539
2022-07-19	88.420	90.690	87.120	89.280	59.648	22,680,946
2022-07-18	93.010	93.250	87.010	88.900	59.394	32,170,332
2022-07-15	88.630	95.490	88.130	91.400	61.064	35,674,336
2022-07-14	93.870	94.000	88.580	91.880	61.385	34,181,449
2022-07-13	91.520	95.960	89.880	94.470	63.115	32,105,465
2022-07-12	93.270	95.830	89.580	92.830	62.019	30,363,930
2022-07-11	98.510	99.660	89.750	92.870	62.046	43,885,058
2022-07-08	103.99	104.53	99.600	99.720	66.623	21,561,575
2022-07-07	100.08	104.36	100.08	102.53	68.500	19,941,541
2022-07-06	99.880	104.44	99.230	100.75	67.311	24,785,969
2022-07-05	100.86	103.31	99.550	100.77	67.324	26,513,754
2022-07-04	96.670	103.82	96.670	101.75	67.979	39,361,491
2022-07-01	93.160	98.970	91.920	97.600	65.206	36,281,753
2022-06-30	87.380	94.970	87.380	92.610	61.872	35,968,717
2022-06-29	90.030	91.300	86.600	86.600	57.857	29,380,929
2022-06-28	90.780	92.700	86.680	90.920	60.743	51,151,325
2022-06-27	81.310	89.240	80.480	89.240	59.621	30,857,117
2022-06-24	81.020	82.080	79.550	81.130	54.203	21,494,438
2022-06-23	81.000	82.780	77.880	82.160	54.891	32,102,413
2022-06-22	79.680	83.570	79.100	81.040	54.143	31,611,370
2022-06-21	83.100	83.500	77.620	79.160	52.887	37,654,052
2022-06-20	84.900	86.500	82.850	84.100	56.187	29,988,341
2022-06-17	80.160	85.810	80.160	83.650	55.886	35,156,350
2022-06-16	81.000	82.730	79.660	81.510	54.457	23,732,149
2022-06-15	82.330	83.520	80.240	81.320	54.330	30,467,327
2022-06-14	82.000	83.300	79.500	81.860	54.690	35,057,044
2022-06-13	83.070	87.730	83.000	84.330	56.341	45,890,496
2022-06-10	83.280	84.610	82.120	84.190	56.247	33,687,001
2022-06-09	83.000	87.500	82.320	83.780	55.973	33,271,758
2022-06-08	84.440	85.990	82.000	83.800	55.986	44,305,573
2022-06-07	81.000	84.480	80.530	83.590	55.846	55,820,766
2022-06-06	70.260	76.960	70.260	76.960	51.417	27,108,480
2022-06-02	69.970	72.260	68.530	69.960	46.740	31,120,475
2022-06-01	70.200	71.600	67.590	70.350	47.001	33,084,058
2022-05-31	100.01	101.33	96.410	100.55	47.917	29,714,730
2022-05-30	101.89	102.58	97.800	101.45	48.346	33,547,893
2022-05-27	108.01	108.99	98.950	100.89	48.079	48,484,723
2022-05-26	106.61	108.00	102.81	105.74	50.390	34,561,879
2022-05-25	108.89	109.80	102.08	104.78	49.933	51,250,963
2022-05-24	98.900	109.89	98.210	106.80	50.895	67,667,428
2022-05-23	96.290	101.59	96.210	99.900	47.607	34,599,264
2022-05-20	96.600	98.140	93.710	95.300	45.415	21,677,923
2022-05-19	93.990	97.380	92.010	95.920	45.710	28,611,709
2022-05-18	94.380	96.170	93.600	95.620	45.567	26,390,984
2022-05-17	88.460	95.800	88.210	94.390	44.981	36,365,320
2022-05-16	91.000	92.100	88.750	88.750	42.294	24,916,856
2022-05-13	88.040	93.360	86.380	90.110	42.942	34,832,767

← NewerPage 18 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.