Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	85.570	89.260	84.800	87.540	41.717	35,674,359
2022-05-11	80.010	88.770	79.810	85.080	40.545	46,533,091
2022-05-10	75.490	81.180	75.000	80.700	38.457	33,676,672
2022-05-09	77.190	78.440	76.180	77.520	36.942	18,767,399
2022-05-06	78.300	79.920	77.550	78.400	37.361	25,560,469
2022-05-05	82.500	84.300	81.190	81.680	38.924	36,965,770
2022-04-29	80.000	84.430	77.500	83.590	39.835	52,813,201
2022-04-28	73.970	80.070	73.300	78.450	37.385	57,190,161
2022-04-27	64.630	72.790	64.220	72.790	34.688	41,117,054
2022-04-26	67.000	68.300	65.390	66.170	31.533	26,757,859
2022-04-25	70.090	70.930	65.310	65.370	31.152	25,579,205
2022-04-22	74.070	74.800	71.700	71.840	34.235	19,043,095
2022-04-21	78.060	79.030	73.500	74.070	35.298	24,871,390
2022-04-20	81.000	81.300	78.100	78.210	37.271	17,540,479
2022-04-19	81.800	82.670	80.160	81.000	38.600	18,486,753
2022-04-18	80.720	82.250	77.120	81.790	38.977	23,720,566
2022-04-15	81.600	83.660	78.900	81.720	38.943	36,514,884
2022-04-14	80.000	80.150	77.490	79.100	37.695	18,571,878
2022-04-13	77.700	81.530	76.320	79.450	37.862	26,800,720
2022-04-12	77.200	79.200	76.930	77.700	37.028	23,448,595
2022-04-11	82.580	82.880	76.100	76.800	36.599	39,937,091
2022-04-08	87.610	87.800	82.870	83.000	39.553	27,683,629
2022-04-07	87.480	88.500	85.510	86.800	41.364	21,603,415
2022-04-06	90.000	90.010	85.900	87.800	41.841	25,991,068
2022-04-01	86.500	92.600	86.000	90.190	42.980	29,843,532
2022-03-31	96.300	96.330	88.000	89.070	42.446	44,197,341
2022-03-30	93.600	96.290	93.080	95.660	45.587	26,123,842
2022-03-29	91.890	94.960	90.620	93.340	44.481	37,819,736
2022-03-28	96.300	97.970	89.480	90.600	43.175	35,814,047
2022-03-25	94.580	100.00	94.580	96.220	45.853	36,747,877
2022-03-24	95.110	96.400	91.000	94.800	45.177	35,074,819
2022-03-23	98.500	101.70	95.030	96.400	45.939	35,204,583
2022-03-22	97.120	101.55	94.680	98.290	46.840	41,776,725
2022-03-21	96.500	103.60	93.200	97.050	46.249	54,388,122
2022-03-18	96.900	102.00	95.710	99.100	47.226	59,323,553
2022-03-17	97.000	100.37	92.100	92.780	44.214	53,224,456
2022-03-16	94.640	96.500	91.220	95.600	45.558	44,120,448
2022-03-15	92.000	98.470	90.360	91.400	43.556	41,312,599
2022-03-14	92.800	96.670	89.500	92.000	43.842	29,930,354
2022-03-11	90.500	94.680	88.910	94.160	44.872	40,128,677
2022-03-10	98.700	99.100	87.900	93.500	44.557	64,927,228
2022-03-09	95.460	96.860	91.010	96.000	45.749	44,877,571
2022-03-08	103.20	103.85	92.930	92.930	44.286	50,966,683
2022-03-07	104.00	106.53	100.91	103.25	49.204	31,473,889
2022-03-04	96.790	106.80	96.020	102.00	48.608	41,639,025
2022-03-03	107.00	107.80	99.500	100.02	47.664	43,332,226
2022-03-02	102.01	109.09	102.01	106.00	50.514	47,657,760
2022-03-01	111.00	111.50	97.800	102.00	48.608	69,629,991
2022-02-28	102.42	107.79	101.02	107.79	51.367	26,604,148
2022-02-25	98.180	100.50	95.990	97.990	46.697	48,001,013
2022-02-24	95.250	98.090	91.390	93.350	44.486	50,317,096
2022-02-23	96.850	98.000	92.500	97.700	46.559	43,399,625
2022-02-22	97.000	99.360	93.020	96.980	46.216	56,079,312
2022-02-21	89.500	97.130	89.270	95.750	45.629	75,123,828
2022-02-18	84.080	89.420	83.750	88.300	42.079	68,700,058
2022-02-17	73.000	81.390	73.000	81.390	38.786	41,815,753
2022-02-16	74.870	76.000	72.800	73.990	35.260	30,985,875
2022-02-15	70.640	74.730	68.500	73.620	35.083	39,241,046
2022-02-14	69.400	73.360	68.500	68.890	32.829	41,911,803
2022-02-11	65.700	72.580	65.000	70.290	33.497	59,005,082

← NewerPage 19 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.