Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	80.020	86.660	79.790	85.370	84.722	31,885,483
2026-04-23	83.820	83.950	78.680	80.350	79.740	30,658,708
2026-04-22	82.770	84.350	82.450	83.610	82.976	15,814,518
2026-04-21	83.810	84.990	82.300	83.610	82.976	18,603,494
2026-04-20	84.650	85.700	83.000	83.260	82.628	23,522,106
2026-04-17	85.530	87.580	84.290	84.630	83.988	22,935,252
2026-04-16	81.800	86.730	81.590	85.490	84.841	34,832,783
2026-04-15	83.380	84.500	79.860	80.570	79.959	25,288,290
2026-04-14	84.000	84.000	81.590	83.290	82.658	30,424,101
2026-04-13	79.970	83.990	79.160	82.920	82.291	50,335,411
2026-04-10	75.000	79.200	74.110	77.760	77.170	43,722,700
2026-04-09	78.000	78.690	75.600	78.000	77.408	18,325,901
2026-04-08	75.920	77.760	74.540	77.760	77.170	25,703,493
2026-04-07	73.640	75.710	72.800	74.530	73.964	25,226,413
2026-04-03	73.640	74.450	70.900	72.210	71.662	21,637,049
2026-04-02	74.670	76.130	73.050	73.710	73.151	26,090,999
2026-04-01	74.010	75.300	70.800	74.590	74.024	31,434,632
2026-03-31	72.800	76.540	72.160	74.300	73.736	35,178,575
2026-03-30	73.020	75.160	71.420	73.470	72.913	40,390,133
2026-03-27	68.640	75.040	68.290	73.020	72.466	51,861,444
2026-03-26	64.640	69.490	64.150	68.220	67.702	43,853,899
2026-03-25	64.000	65.680	62.860	64.320	63.832	36,479,480
2026-03-24	65.900	66.130	59.580	62.760	62.284	57,133,609
2026-03-23	63.600	67.380	63.110	64.280	63.792	43,856,824
2026-03-20	69.570	71.300	67.580	67.800	67.286	30,824,948
2026-03-19	71.600	71.960	68.360	68.810	68.288	27,620,882
2026-03-18	73.540	74.400	71.770	73.160	72.605	19,613,453
2026-03-17	74.410	75.590	73.100	73.140	72.585	18,165,981
2026-03-16	77.000	77.150	71.300	74.210	73.647	33,576,909
2026-03-13	79.880	80.300	76.700	76.860	76.277	24,443,703
2026-03-12	78.280	78.790	75.550	76.650	76.068	25,307,846
2026-03-11	79.170	80.600	78.160	78.340	77.746	22,624,401
2026-03-10	79.530	81.280	79.160	80.130	79.522	14,905,026
2026-03-09	76.500	79.610	74.750	79.000	78.401	25,206,024
2026-03-06	79.880	81.750	78.870	79.070	78.470	18,851,688
2026-03-05	82.700	83.630	79.500	80.500	79.889	19,517,841
2026-03-04	80.000	84.170	79.730	81.580	80.961	21,478,893
2026-03-03	87.510	88.850	80.970	81.200	80.584	33,513,247
2026-03-02	90.980	91.880	86.500	88.890	88.216	22,006,215
2026-02-27	87.150	91.000	86.180	91.000	90.310	25,804,569
2026-02-26	92.000	92.800	86.230	87.590	86.925	41,018,231
2026-02-25	87.770	94.400	86.200	91.960	91.262	27,040,975
2026-02-24	87.000	88.200	85.520	87.120	86.459	21,399,290
2026-02-13	83.990	86.450	83.310	84.440	83.799	16,473,724
2026-02-12	84.200	86.790	84.000	85.660	85.010	15,654,942
2026-02-11	82.030	84.910	81.310	84.720	84.077	18,588,605
2026-02-10	83.390	83.700	80.120	81.750	81.130	20,406,828
2026-02-09	84.000	84.080	82.000	83.710	83.075	14,760,257
2026-02-06	77.710	83.410	77.010	82.110	81.487	24,530,010
2026-02-05	79.500	82.100	77.980	79.130	78.530	25,653,758
2026-02-04	84.810	85.000	82.400	83.650	83.015	17,106,725
2026-02-03	83.840	84.350	80.100	83.850	83.214	33,024,574
2026-02-02	81.500	85.220	80.300	80.600	79.988	34,971,501
2026-01-30	90.000	90.520	83.670	85.500	84.851	36,747,651
2026-01-29	92.070	96.200	91.750	92.970	92.265	22,792,829
2026-01-28	94.280	95.600	91.450	94.520	93.803	23,091,774
2026-01-27	95.170	97.270	90.670	93.980	93.267	29,207,356
2026-01-26	96.500	100.86	94.700	95.140	94.418	27,232,396
2026-01-23	92.450	97.500	91.900	96.500	95.768	27,767,202
2026-01-22	91.600	93.320	90.600	91.590	90.895	17,887,555

← NewerPage 3 of 5 · 242 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.