Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	66.970	67.940	64.430	65.980	31.443	50,603,964
2022-02-09	64.000	64.240	62.450	64.240	30.613	49,817,584
2022-02-08	59.600	59.660	56.090	58.400	27.830	18,809,543
2022-02-07	61.000	62.320	59.300	59.710	28.455	20,655,373
2022-01-28	62.180	62.180	57.000	58.500	27.878	25,477,422
2022-01-27	63.250	63.440	61.090	61.180	29.155	20,563,763
2022-01-26	63.280	63.690	60.440	61.790	29.446	23,639,279
2022-01-25	62.990	65.250	62.000	62.150	29.617	42,121,909
2022-01-24	57.220	62.720	57.220	62.720	29.889	32,650,554
2022-01-21	55.880	58.900	55.060	57.020	27.173	21,925,418
2022-01-20	56.530	57.380	55.000	55.620	26.506	16,907,346
2022-01-19	59.540	60.040	56.170	56.880	27.106	24,281,795
2022-01-18	58.670	63.080	58.480	60.170	28.674	32,201,047
2022-01-17	58.000	59.560	57.410	59.030	28.131	23,937,909
2022-01-14	56.090	58.210	56.090	57.490	27.397	16,806,856
2022-01-13	59.690	59.790	56.000	56.870	27.101	25,968,678
2022-01-12	61.710	62.000	58.930	60.000	28.593	24,588,603
2022-01-11	60.470	61.380	58.890	59.200	28.212	20,820,033
2022-01-10	59.200	61.610	58.510	60.740	28.946	23,445,627
2022-01-07	65.000	65.260	58.760	58.770	28.007	38,458,016
2022-01-06	63.300	67.640	61.630	65.290	31.114	31,116,401
2022-01-05	64.200	66.470	63.000	64.320	30.652	31,455,116
2022-01-04	71.400	72.200	64.380	65.280	31.109	39,767,153
2021-12-31	66.130	71.120	66.130	70.360	33.530	32,290,609
2021-12-30	65.800	68.350	65.580	66.660	31.767	23,269,829
2021-12-29	63.680	67.950	63.400	66.300	31.595	32,429,958
2021-12-28	59.550	63.660	59.540	63.650	30.332	25,776,228
2021-12-27	58.050	60.500	57.650	59.540	28.374	18,233,066
2021-12-24	61.660	61.870	57.710	57.900	27.592	26,346,161
2021-12-23	62.950	63.120	60.480	61.290	29.208	37,526,650
2021-12-22	65.100	66.750	64.410	65.400	31.166	22,215,455
2021-12-21	63.370	64.770	62.260	64.530	30.752	20,206,829
2021-12-20	64.990	65.780	62.700	63.500	30.261	24,387,952
2021-12-17	67.090	67.500	64.880	64.910	30.933	23,762,285
2021-12-16	68.890	69.760	66.550	66.650	31.762	27,829,557
2021-12-15	71.970	72.300	68.220	68.400	32.596	32,055,029
2021-12-14	78.110	78.170	71.000	71.330	33.992	39,528,650
2021-12-13	76.610	78.650	75.410	77.310	36.842	29,315,939
2021-12-10	70.500	76.500	70.310	75.770	36.108	34,891,165
2021-12-09	74.320	74.660	70.910	71.750	34.192	31,773,940
2021-12-08	71.380	74.830	70.500	74.830	35.660	39,661,011
2021-12-07	73.200	73.420	67.000	70.010	33.363	40,168,022
2021-12-06	71.420	74.350	70.200	71.360	34.006	41,910,938
2021-12-03	65.580	72.880	65.540	70.780	33.730	41,652,796
2021-12-02	65.000	66.750	63.910	66.250	31.571	19,293,777
2021-12-01	66.070	66.520	63.210	64.680	30.823	20,458,715
2021-11-30	67.000	68.340	65.100	65.880	31.395	14,999,005
2021-11-29	64.680	66.700	64.500	66.360	31.624	18,793,951
2021-11-26	65.050	67.690	65.050	65.820	31.366	25,841,376
2021-11-25	62.600	66.730	62.000	65.880	31.395	29,460,569
2021-11-24	60.270	63.860	60.010	62.900	29.975	25,872,983
2021-11-23	60.900	61.780	60.110	60.600	28.879	19,176,657
2021-11-22	59.900	61.680	59.620	61.050	29.093	24,141,674
2021-11-19	60.720	61.500	58.600	58.890	28.064	27,511,567
2021-11-18	57.000	61.580	56.210	60.830	28.988	44,041,844
2021-11-17	53.500	57.550	52.800	57.550	27.425	32,584,666
2021-11-16	53.850	54.530	52.260	52.320	24.933	18,966,929
2021-11-15	54.400	54.750	52.200	54.660	26.048	17,029,338
2021-11-12	53.450	55.000	53.300	54.630	26.034	15,217,440
2021-11-11	53.140	54.290	52.660	53.460	25.476	17,741,820

← NewerPage 20 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.