Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.990	52.150	47.710	50.740	50.740	51,268,734
2026-07-22	44.360	48.260	44.360	47.450	47.450	42,555,461
2026-07-21	43.600	45.300	42.310	45.020	45.020	36,830,793
2026-07-20	47.000	47.000	43.000	44.100	44.100	38,630,137
2026-07-17	48.550	49.420	46.520	46.550	46.550	31,976,129
2026-07-16	48.020	49.490	47.730	48.650	48.650	25,947,232
2026-07-15	52.700	52.700	49.150	49.330	49.330	31,723,385
2026-07-14	51.350	53.880	49.190	52.560	52.560	41,598,730
2026-07-13	52.000	52.800	50.600	51.000	51.000	38,022,793
2026-07-10	52.930	54.940	51.660	51.800	51.800	34,708,926
2026-07-09	56.990	57.220	51.180	53.190	53.190	48,299,988
2026-07-08	61.060	62.020	56.010	56.650	56.650	39,432,215
2026-07-07	63.600	65.900	60.690	61.050	61.050	35,858,594
2026-07-06	64.690	68.180	63.100	63.470	63.470	50,327,531
2026-07-03	66.050	67.440	62.300	64.260	64.260	53,433,246
2026-07-02	64.890	67.900	61.640	65.490	65.490	91,879,008
2026-07-01	64.300	64.890	63.800	64.890	64.890	19,690,088
2026-06-30	54.020	58.990	53.550	58.990	58.990	37,528,434
2026-06-29	53.790	54.470	51.450	53.630	53.630	37,942,906
2026-06-26	58.500	59.570	53.600	53.790	53.790	39,453,375
2026-06-25	59.810	60.250	56.650	58.150	58.150	38,417,789
2026-06-24	58.000	60.880	56.500	60.250	60.250	35,238,109
2026-06-23	62.850	63.180	57.910	58.130	58.130	36,097,137
2026-06-22	57.990	62.920	57.380	62.840	62.840	47,853,559
2026-06-18	61.800	62.650	59.750	60.710	60.710	32,787,719
2026-06-17	61.820	63.350	61.000	62.220	62.220	28,513,430
2026-06-16	62.200	63.830	60.880	61.800	61.800	40,613,969
2026-06-15	62.800	64.800	61.300	62.500	62.500	50,263,031
2026-06-12	59.000	63.140	58.760	61.180	61.180	51,151,312
2026-06-11	57.000	61.270	56.150	58.750	58.750	48,155,047
2026-06-10	57.400	60.630	56.140	57.150	57.150	43,802,887
2026-06-09	55.080	57.990	53.400	57.390	57.390	37,256,832
2026-06-08	56.300	58.220	52.800	54.270	54.270	32,715,645
2026-06-05	57.760	58.980	55.820	58.370	58.370	29,823,900
2026-06-04	59.360	60.300	57.230	57.800	57.800	27,360,250
2026-06-03	59.550	61.010	58.400	60.440	60.440	19,836,840
2026-06-02	61.500	61.510	58.330	60.000	60.000	24,882,881
2026-06-01	61.780	62.780	60.700	60.830	60.830	20,052,551
2026-05-29	64.160	64.570	60.700	61.890	61.890	27,450,090
2026-05-28	64.780	65.860	61.460	63.750	63.750	29,931,051
2026-05-27	67.200	68.700	64.320	64.610	64.610	26,858,000
2026-05-26	66.700	67.550	64.380	67.200	67.200	26,673,869
2026-05-25	68.600	68.900	66.720	67.010	67.010	22,784,199
2026-05-22	66.100	68.470	64.920	68.020	68.020	24,954,859
2026-05-21	69.320	70.760	65.730	65.890	65.390	32,364,119
2026-05-20	67.130	69.960	65.340	68.820	68.298	45,176,052
2026-05-19	72.830	72.830	69.070	70.120	69.588	32,580,627
2026-05-18	72.880	74.660	72.130	73.450	72.893	24,760,490
2026-05-15	76.530	76.960	72.350	73.070	72.516	35,072,224
2026-05-14	81.210	81.600	77.000	77.000	76.416	34,011,668
2026-05-13	85.750	85.880	80.000	81.670	81.050	34,393,939
2026-05-12	87.550	88.050	83.230	84.240	83.601	27,719,702
2026-05-11	89.550	91.970	85.750	86.710	86.052	33,767,420
2026-05-08	89.400	93.680	88.390	88.880	88.206	31,908,415
2026-05-07	93.500	94.600	86.450	88.000	87.332	34,669,918
2026-05-06	91.250	94.390	90.350	93.660	92.949	28,078,102
2026-04-30	90.290	94.500	89.750	90.790	90.101	31,997,103
2026-04-29	83.500	91.400	83.100	91.300	90.607	38,419,873
2026-04-28	84.850	85.220	82.470	83.510	82.876	18,342,430
2026-04-27	84.590	86.680	83.920	84.810	84.166	19,283,444

← NewerPage 2 of 2 · 120 trading days

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.