Sinomine Resource Exploration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.730	33.860	32.440	32.860	32.139	22,160,596
2024-10-29	35.100	35.800	33.900	34.060	33.313	27,383,608
2024-10-28	34.980	35.560	34.510	35.470	34.692	19,177,554
2024-10-25	33.980	36.250	33.970	35.260	34.486	29,156,484
2024-10-24	34.350	34.680	33.660	34.080	33.332	17,575,560
2024-10-23	34.060	35.900	33.580	34.860	34.095	35,433,349
2024-10-22	32.950	33.780	32.460	33.690	32.951	17,150,094
2024-10-21	32.890	33.600	32.510	32.980	32.256	21,227,241
2024-10-18	31.720	33.540	31.600	32.690	31.973	19,616,993
2024-10-17	32.600	32.830	31.800	31.800	31.102	12,961,961
2024-10-16	32.020	32.840	31.880	32.340	31.630	11,278,276
2024-10-15	33.100	33.610	32.340	32.360	31.650	15,190,720
2024-10-14	32.510	33.310	32.070	33.280	32.550	16,903,736
2024-10-11	33.600	33.870	32.000	32.450	31.738	18,561,232
2024-10-10	34.340	35.340	33.770	33.870	33.127	22,968,850
2024-10-09	36.700	37.050	34.330	34.330	33.577	38,948,151
2024-10-08	40.190	40.190	36.000	38.140	37.303	49,067,845
2024-09-30	34.740	36.540	33.830	36.540	35.738	41,646,756
2024-09-27	31.280	33.600	31.250	33.220	32.491	35,969,395
2024-09-26	29.740	30.600	29.500	30.570	29.899	20,130,701
2024-09-25	30.380	31.050	29.800	29.830	29.176	25,557,688
2024-09-24	28.530	30.020	28.520	29.930	29.273	24,172,240
2024-09-23	28.070	28.550	27.750	28.290	27.669	8,553,017
2024-09-20	28.550	28.730	27.990	28.310	27.689	11,772,197
2024-09-19	28.500	29.100	28.060	28.780	28.149	13,253,819
2024-09-18	28.420	28.640	27.950	28.300	27.679	9,666,794
2024-09-13	29.610	29.680	28.280	28.400	27.777	18,946,632
2024-09-12	30.100	30.210	29.400	29.470	28.823	18,316,047
2024-09-11	28.400	30.420	28.400	30.270	29.606	35,544,058
2024-09-10	28.640	28.790	27.880	28.250	27.630	10,461,828
2024-09-09	28.000	29.630	27.990	28.440	27.816	14,221,539
2024-09-06	29.300	29.500	28.350	28.360	27.738	16,042,665
2024-09-05	29.300	29.900	29.100	29.560	28.911	15,745,331
2024-09-04	29.460	29.840	29.080	29.180	28.540	21,640,866
2024-09-03	28.750	31.140	28.340	29.900	29.244	38,494,970
2024-09-02	28.700	29.200	28.310	28.310	27.689	17,736,712
2024-08-30	28.310	29.540	28.200	28.350	27.728	27,791,066
2024-08-29	27.800	28.850	27.680	28.310	27.689	14,744,485
2024-08-28	27.430	28.380	27.280	28.200	27.581	14,475,501
2024-08-27	27.530	27.990	27.110	27.680	27.073	11,764,647
2024-08-26	26.690	28.080	26.680	27.620	27.014	13,691,320
2024-08-23	27.250	27.560	26.570	26.730	26.144	10,793,287
2024-08-22	28.650	28.650	27.220	27.400	26.799	18,249,091
2024-08-21	27.790	29.020	27.700	28.650	28.021	20,643,631
2024-08-20	27.770	28.590	27.710	28.000	27.386	17,780,732
2024-08-19	27.000	27.750	26.930	27.590	26.985	12,910,721
2024-08-16	26.730	27.720	26.390	27.140	26.545	15,861,141
2024-08-15	26.000	26.920	25.850	26.550	25.967	11,166,609
2024-08-14	26.700	27.090	26.300	26.300	25.723	10,562,550
2024-08-13	26.670	27.130	26.300	26.920	26.329	10,169,320
2024-08-12	26.610	26.890	26.410	26.660	26.075	5,584,154
2024-08-09	27.150	27.510	26.680	26.710	26.124	9,105,894
2024-08-08	26.550	27.730	26.550	27.110	26.515	13,503,894
2024-08-07	26.980	27.000	26.420	26.720	26.134	8,415,896
2024-08-06	26.770	27.450	26.550	27.050	26.457	13,732,964
2024-08-05	26.150	27.280	26.150	26.310	25.733	14,662,215
2024-08-02	26.210	26.860	26.080	26.300	25.723	7,194,861
2024-08-01	26.850	27.080	26.200	26.430	25.850	10,280,090
2024-07-31	25.820	26.930	25.650	26.900	26.310	12,322,632
2024-07-30	25.920	25.920	25.530	25.760	25.195	5,037,354

← NewerPage 9 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.