Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.600	40.250	38.450	39.010	38.714	52,340,614
2025-07-24	35.190	38.700	35.190	38.600	38.307	52,545,708
2025-07-23	36.300	36.800	35.400	35.580	35.310	34,309,247
2025-07-22	34.600	35.880	34.500	35.840	35.568	37,366,423
2025-07-21	34.180	34.750	33.720	34.410	34.149	26,851,213
2025-07-18	32.810	34.360	32.810	33.910	33.653	40,201,698
2025-07-17	31.610	33.360	31.470	32.560	32.313	24,470,243
2025-07-16	31.920	32.010	31.310	31.470	31.231	14,261,396
2025-07-15	32.620	33.000	31.770	32.000	31.757	31,877,413
2025-07-14	33.500	34.490	33.220	33.330	33.077	25,594,016
2025-07-11	32.880	33.600	32.680	32.780	32.531	18,345,262
2025-07-10	32.570	32.930	32.500	32.660	32.412	8,453,112
2025-07-09	33.660	33.770	32.600	32.750	32.502	14,464,746
2025-07-08	32.660	33.800	32.660	33.340	33.087	14,608,493
2025-07-07	32.810	32.850	32.440	32.650	32.402	9,979,757
2025-07-04	33.880	33.900	32.920	32.940	32.690	17,031,640
2025-07-03	32.970	34.850	32.460	34.570	33.812	30,543,593
2025-07-02	31.750	32.850	31.600	32.680	31.963	18,891,657
2025-07-01	32.150	32.150	31.150	31.690	30.995	13,455,312
2025-06-30	32.210	32.450	31.850	32.160	31.454	9,853,940
2025-06-27	32.500	33.080	32.180	32.210	31.503	15,642,298
2025-06-26	32.000	32.760	31.760	31.810	31.112	16,219,160
2025-06-25	31.390	32.440	31.390	31.980	31.278	19,903,542
2025-06-24	30.100	31.450	30.060	31.280	30.594	18,917,922
2025-06-23	29.360	30.220	29.310	30.160	29.498	13,505,924
2025-06-20	29.370	30.200	29.320	29.370	28.726	14,542,616
2025-06-19	29.600	30.250	29.270	29.360	28.716	11,047,915
2025-06-18	30.120	30.300	29.510	29.700	29.048	10,666,670
2025-06-17	30.100	30.720	30.000	30.190	29.528	12,839,724
2025-06-16	30.200	30.340	29.960	29.980	29.322	11,130,776
2025-06-13	30.650	31.030	30.170	30.320	29.655	11,332,763
2025-06-12	31.300	31.480	30.750	30.870	30.193	12,997,033
2025-06-11	30.490	31.750	30.490	31.280	30.594	20,770,853
2025-06-10	30.820	30.980	30.320	30.400	29.733	8,265,225
2025-06-09	30.550	30.960	30.400	30.670	29.997	6,139,878
2025-06-06	30.620	31.000	30.500	30.540	29.870	7,172,914
2025-06-05	30.930	31.070	30.440	30.600	29.929	7,683,860
2025-06-04	29.660	31.130	29.660	30.920	30.242	16,246,771
2025-06-03	29.320	29.790	29.090	29.620	28.970	8,915,091
2025-05-30	29.970	30.130	29.400	29.470	28.823	7,675,416
2025-05-29	29.860	30.120	29.610	29.960	29.303	7,174,333
2025-05-28	30.060	30.260	29.810	29.880	29.224	6,046,603
2025-05-27	30.350	30.810	30.000	30.210	29.547	9,551,430
2025-05-26	30.570	31.250	30.300	30.360	29.694	7,614,698
2025-05-23	31.170	31.250	30.770	30.770	30.095	15,473,137
2025-05-22	30.550	31.080	30.430	30.580	29.909	10,913,442
2025-05-21	29.880	31.100	29.810	30.690	30.017	17,697,872
2025-05-20	29.800	29.970	29.560	29.790	29.136	7,448,704
2025-05-19	29.920	30.070	29.640	29.870	29.215	4,937,733
2025-05-16	29.800	30.300	29.800	30.020	29.361	6,451,368
2025-05-15	30.800	31.200	29.990	30.010	29.352	11,062,831
2025-05-14	30.480	31.200	30.300	30.950	30.271	11,844,151
2025-05-13	29.980	30.750	29.780	30.490	29.821	17,229,517
2025-05-12	29.840	29.980	29.540	29.780	29.127	10,931,914
2025-05-09	29.740	29.800	29.340	29.490	28.843	6,248,391
2025-05-08	29.290	29.990	29.130	29.750	29.097	10,669,223
2025-05-07	29.850	29.920	29.040	29.380	28.735	10,178,931
2025-05-06	29.100	29.630	29.100	29.550	28.902	9,381,797
2025-04-30	28.720	29.450	28.610	29.140	28.501	8,391,200
2025-04-29	28.550	28.850	28.500	28.760	28.129	4,187,566

← NewerPage 6 of 21 · 1,219 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.