Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.580	39.190	38.080	38.180	37.342	7,452,999
2025-01-22	37.830	38.710	37.700	38.490	37.646	9,310,835
2025-01-21	38.160	38.220	37.600	37.830	37.000	5,614,768
2025-01-20	38.200	38.660	37.850	37.970	37.137	8,642,565
2025-01-17	38.500	39.890	38.240	38.320	37.479	11,252,886
2025-01-16	38.190	38.460	37.540	38.290	37.450	13,537,639
2025-01-15	37.600	38.450	37.110	37.800	36.971	11,722,816
2025-01-14	37.110	37.940	36.580	37.670	36.843	12,632,983
2025-01-13	35.010	37.340	35.000	37.120	36.306	16,958,453
2025-01-10	36.080	36.690	35.300	35.300	34.525	6,725,638
2025-01-09	35.120	36.400	35.010	36.080	35.288	11,302,485
2025-01-08	36.000	36.340	35.000	35.450	34.672	7,146,010
2025-01-07	35.150	36.550	34.800	36.230	35.435	8,690,489
2025-01-06	34.600	36.750	34.400	35.500	34.721	17,208,276
2025-01-03	34.620	35.280	33.980	34.050	33.303	8,106,980
2025-01-02	35.390	35.720	34.500	34.810	34.046	8,615,354
2024-12-31	36.850	36.880	35.470	35.500	34.721	8,971,024
2024-12-30	37.100	37.210	36.410	36.860	36.051	7,684,084
2024-12-27	36.490	36.950	36.310	36.700	35.895	6,898,847
2024-12-26	36.690	37.070	36.460	36.510	35.709	6,853,406
2024-12-25	37.000	37.290	36.050	36.810	36.002	9,128,700
2024-12-24	36.160	37.280	36.050	37.140	36.325	11,481,532
2024-12-23	36.400	37.100	36.130	36.150	35.357	9,433,437
2024-12-20	35.950	36.810	35.800	36.560	35.758	13,533,576
2024-12-19	36.160	36.180	35.300	35.890	35.103	17,254,576
2024-12-18	37.310	37.650	36.450	36.620	35.817	12,487,035
2024-12-17	38.060	38.350	37.120	37.340	36.521	8,638,569
2024-12-16	39.050	39.280	37.630	37.780	36.951	13,884,945
2024-12-13	39.980	40.290	38.980	39.280	38.418	14,538,509
2024-12-12	38.790	40.800	38.600	40.300	39.416	20,441,008
2024-12-11	37.980	39.310	37.700	38.870	38.017	13,979,364
2024-12-10	38.980	39.260	37.900	37.980	37.147	15,749,197
2024-12-09	38.200	38.260	37.680	37.850	37.020	8,484,129
2024-12-06	37.930	38.730	36.800	38.220	37.381	17,567,450
2024-12-05	37.990	38.500	37.600	38.130	37.293	14,789,384
2024-12-04	38.300	39.280	37.880	38.400	37.557	34,849,180
2024-12-03	37.680	37.900	36.800	37.210	36.394	12,812,220
2024-12-02	37.800	38.140	37.210	37.670	36.843	15,300,191
2024-11-29	37.700	38.900	37.200	37.890	37.059	15,539,205
2024-11-28	38.330	38.330	37.370	37.730	36.902	12,382,211
2024-11-27	37.300	38.480	36.700	38.460	37.616	13,401,063
2024-11-26	39.000	39.090	37.320	37.400	36.579	17,628,768
2024-11-25	38.620	39.980	38.540	39.240	38.379	19,332,972
2024-11-22	39.370	40.140	38.560	38.680	37.831	19,174,024
2024-11-21	38.910	40.250	38.700	39.940	39.064	24,538,699
2024-11-20	39.350	40.220	38.630	39.240	38.379	33,525,668
2024-11-19	36.470	39.520	36.400	39.520	38.653	42,056,876
2024-11-18	36.820	37.400	35.600	35.930	35.142	22,846,176
2024-11-15	38.990	39.350	36.810	36.910	36.100	29,967,395
2024-11-14	41.200	42.200	39.300	39.390	38.526	34,854,211
2024-11-13	40.780	42.600	38.720	40.780	39.885	52,450,956
2024-11-12	39.000	42.120	39.000	39.960	39.083	75,096,563
2024-11-11	35.020	38.500	35.010	38.290	37.450	49,618,159
2024-11-08	36.900	37.420	35.230	35.380	34.604	25,448,005
2024-11-07	35.500	36.220	35.000	36.070	35.279	23,023,878
2024-11-06	36.100	37.590	35.890	36.240	35.445	43,203,259
2024-11-05	34.200	36.080	34.070	35.720	34.936	33,832,037
2024-11-04	34.880	35.110	33.880	34.330	33.577	25,707,359
2024-11-01	33.250	36.000	33.010	34.840	34.076	42,459,980
2024-10-31	32.860	33.480	32.710	33.180	32.452	17,679,107

← NewerPage 8 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.