Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	28.800	28.950	28.510	28.670	28.041	5,911,550
2025-04-25	28.720	29.660	28.700	28.920	28.285	13,039,714
2025-04-24	29.200	29.600	28.770	28.840	28.207	17,463,030
2025-04-23	28.710	28.980	28.370	28.580	27.953	7,980,114
2025-04-22	28.800	29.160	28.540	28.610	27.982	6,294,765
2025-04-21	28.510	28.950	28.230	28.880	28.246	6,773,730
2025-04-18	28.000	28.650	27.940	28.410	27.787	6,076,894
2025-04-17	28.290	28.550	28.130	28.130	27.513	7,163,352
2025-04-16	29.130	29.230	28.210	28.420	27.796	10,528,620
2025-04-15	29.570	29.680	29.110	29.260	28.618	5,397,879
2025-04-14	29.300	29.810	29.170	29.520	28.872	9,590,286
2025-04-11	28.500	29.180	28.500	28.880	28.246	8,235,268
2025-04-10	29.300	29.420	28.750	28.780	28.149	10,549,815
2025-04-09	27.550	28.780	27.010	28.520	27.894	12,790,562
2025-04-08	28.100	28.600	27.150	28.240	27.620	16,067,680
2025-04-07	29.400	30.180	28.650	28.650	28.021	11,214,158
2025-04-03	31.910	32.190	31.750	31.830	31.132	5,703,414
2025-04-02	32.040	32.390	31.930	32.140	31.435	5,789,791
2025-04-01	32.070	32.240	31.890	32.040	31.337	5,445,352
2025-03-31	32.450	32.620	31.850	32.090	31.386	8,046,807
2025-03-28	33.570	33.760	32.530	32.680	31.963	11,926,166
2025-03-27	33.800	33.920	33.410	33.640	32.902	5,874,009
2025-03-26	34.020	34.390	33.860	33.900	33.156	7,062,482
2025-03-25	34.140	34.330	33.750	34.030	33.283	5,990,761
2025-03-24	33.720	34.400	33.220	34.140	33.391	12,206,565
2025-03-21	34.500	34.660	33.630	33.710	32.970	11,162,413
2025-03-20	34.920	35.050	34.530	34.560	33.802	7,345,752
2025-03-19	35.260	35.260	34.820	35.000	34.232	7,546,972
2025-03-18	35.510	35.630	35.220	35.270	34.496	8,178,991
2025-03-17	35.900	35.980	35.370	35.430	34.653	13,116,304
2025-03-14	36.400	36.600	35.740	35.900	35.112	15,484,710
2025-03-13	35.760	36.050	35.250	35.550	34.770	8,597,514
2025-03-12	36.290	36.370	35.600	35.800	35.015	11,201,111
2025-03-11	35.300	36.180	35.050	36.180	35.386	15,314,010
2025-03-10	35.750	35.970	35.330	35.900	35.112	14,590,426
2025-03-07	35.510	36.030	35.300	35.500	34.721	20,247,205
2025-03-06	34.860	35.430	34.830	35.400	34.623	16,021,464
2025-03-05	34.770	35.090	34.250	34.950	34.183	12,891,075
2025-03-04	34.760	35.200	34.240	34.970	34.203	13,027,028
2025-03-03	34.020	35.380	34.010	35.050	34.281	22,958,430
2025-02-28	34.490	34.630	33.870	33.950	33.205	10,419,954
2025-02-27	34.130	34.700	33.600	34.590	33.831	20,723,986
2025-02-26	33.800	34.390	33.730	34.130	33.381	12,227,288
2025-02-25	34.210	34.730	34.000	34.040	33.293	12,764,501
2025-02-24	34.550	34.700	34.060	34.200	33.450	13,408,055
2025-02-21	34.810	35.080	34.380	34.520	33.763	16,436,670
2025-02-20	34.990	35.060	34.340	34.930	34.164	13,236,567
2025-02-19	34.830	35.020	34.610	34.940	34.173	12,799,900
2025-02-18	35.500	35.580	34.750	34.830	34.066	11,966,261
2025-02-17	35.700	35.850	34.980	35.260	34.486	14,679,381
2025-02-14	36.000	36.850	35.600	35.800	35.015	13,141,403
2025-02-13	35.740	36.990	35.660	35.990	35.200	16,511,861
2025-02-12	35.410	36.480	35.100	35.810	35.024	20,725,531
2025-02-11	36.300	36.400	35.330	35.400	34.623	16,743,247
2025-02-10	37.250	37.310	36.100	36.300	35.504	18,986,115
2025-02-07	37.290	37.950	36.880	37.310	36.491	12,606,645
2025-02-06	37.080	37.550	36.870	37.390	36.570	8,735,260
2025-02-05	38.190	38.190	36.680	37.120	36.306	10,749,505
2025-01-27	38.200	38.510	37.870	37.870	37.039	6,342,532
2025-01-24	37.800	38.460	37.780	38.060	37.225	7,582,029

← NewerPage 7 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.