Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	52.780	53.840	52.520	53.650	53.243	23,272,597
2025-10-24	50.500	54.250	50.310	52.450	52.052	28,708,055
2025-10-23	48.300	50.050	48.160	49.950	49.571	23,169,221
2025-10-22	46.850	48.350	46.460	48.300	47.934	19,296,055
2025-10-21	46.880	47.680	46.410	47.220	46.862	17,574,125
2025-10-20	46.980	47.630	46.000	46.370	46.018	17,786,326
2025-10-17	48.430	49.100	46.430	46.600	46.246	20,248,973
2025-10-16	48.020	49.000	47.400	47.900	47.537	17,638,533
2025-10-15	50.350	50.850	47.510	48.390	48.023	39,578,666
2025-10-14	54.800	55.150	49.010	49.810	49.432	40,119,058
2025-10-13	51.040	54.790	51.040	53.720	53.312	28,557,401
2025-10-10	53.300	54.150	51.180	53.010	52.608	37,663,983
2025-10-09	51.370	54.440	50.160	53.620	53.213	43,606,397
2025-09-30	47.780	50.110	47.200	49.500	49.124	30,542,810
2025-09-29	45.000	48.000	44.650	47.790	47.427	37,030,325
2025-09-26	43.360	44.990	43.200	44.560	44.222	30,052,705
2025-09-25	42.780	44.280	42.250	43.490	43.160	40,179,815
2025-09-24	40.770	41.990	40.600	41.690	41.374	16,200,091
2025-09-23	41.690	42.230	40.060	40.700	40.391	19,219,242
2025-09-22	43.340	43.730	41.300	42.110	41.791	18,985,760
2025-09-19	42.370	43.970	42.300	42.860	42.535	22,534,169
2025-09-18	43.980	43.990	41.700	42.100	41.781	26,512,048
2025-09-17	43.350	44.440	42.600	44.290	43.954	19,511,309
2025-09-16	43.800	44.770	42.190	43.500	43.170	25,028,354
2025-09-15	42.540	44.800	42.420	43.490	43.160	27,331,858
2025-09-12	42.250	43.530	41.880	42.280	41.959	19,974,486
2025-09-11	41.380	42.550	41.300	42.120	41.800	22,006,091
2025-09-10	41.040	42.190	40.730	41.650	41.334	38,132,824
2025-09-09	43.950	45.080	43.350	43.510	43.180	25,561,738
2025-09-08	43.750	44.640	42.420	44.390	44.053	44,353,821
2025-09-05	39.670	42.850	39.310	42.560	42.237	45,465,262
2025-09-04	39.910	41.510	38.880	39.560	39.260	30,674,009
2025-09-03	40.860	42.880	39.710	39.920	39.617	30,387,919
2025-09-02	42.300	42.350	40.080	40.590	40.282	25,449,876
2025-09-01	41.680	42.360	40.800	41.990	41.671	26,101,578
2025-08-29	40.980	42.180	40.800	41.430	41.116	26,854,567
2025-08-28	39.350	41.350	39.320	40.620	40.312	26,149,026
2025-08-27	41.390	42.400	39.720	39.810	39.508	24,389,990
2025-08-26	40.310	41.850	39.910	40.940	40.629	24,282,639
2025-08-25	40.840	41.590	39.970	40.640	40.332	30,065,379
2025-08-22	40.360	40.900	40.200	40.560	40.252	21,225,794
2025-08-21	40.680	41.610	40.470	40.670	40.361	18,694,751
2025-08-20	41.000	42.450	40.620	40.770	40.461	31,124,052
2025-08-19	40.800	42.200	40.680	41.630	41.314	24,052,522
2025-08-18	42.210	42.530	41.010	41.080	40.768	24,632,358
2025-08-15	39.600	41.770	39.600	41.460	41.145	26,641,237
2025-08-14	41.360	41.670	39.790	39.810	39.508	29,516,958
2025-08-13	40.940	41.800	40.900	41.340	41.026	28,236,587
2025-08-12	41.500	42.550	39.800	41.760	41.443	51,768,893
2025-08-11	42.980	43.280	41.250	42.630	42.307	59,183,605
2025-08-08	37.100	40.000	36.830	39.410	39.111	48,941,348
2025-08-07	35.970	37.250	35.000	37.220	36.938	38,236,465
2025-08-06	35.820	36.030	35.460	35.720	35.449	14,611,566
2025-08-05	35.820	35.940	35.420	35.820	35.548	14,462,148
2025-08-04	36.050	36.350	35.250	35.770	35.499	17,736,397
2025-08-01	36.160	37.240	35.850	36.080	35.806	23,376,334
2025-07-31	37.350	37.420	35.820	36.160	35.886	35,478,088
2025-07-30	39.020	39.190	37.650	37.920	37.632	27,285,042
2025-07-29	37.450	38.960	37.300	38.130	37.841	26,955,542
2025-07-28	37.900	38.900	37.260	37.490	37.206	38,027,795

← NewerPage 5 of 21 · 1,212 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.