Shenghe Resources Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.680 | 7.890 | 7.670 | 7.820 | 7.820 | 8,580,850 |
| 2024-07-25 | 7.590 | 7.760 | 7.560 | 7.670 | 7.670 | 9,264,941 |
| 2024-07-24 | 7.750 | 7.820 | 7.590 | 7.610 | 7.610 | 13,406,833 |
| 2024-07-23 | 8.060 | 8.060 | 7.750 | 7.750 | 7.750 | 13,736,582 |
| 2024-07-22 | 8.070 | 8.180 | 8.010 | 8.060 | 8.060 | 9,330,000 |
| 2024-07-19 | 8.080 | 8.230 | 7.960 | 8.100 | 8.100 | 12,723,333 |
| 2024-07-18 | 8.090 | 8.170 | 7.970 | 8.140 | 8.140 | 10,136,159 |
| 2024-07-17 | 8.200 | 8.250 | 8.100 | 8.120 | 8.120 | 8,308,120 |
| 2024-07-16 | 8.210 | 8.240 | 8.130 | 8.210 | 8.210 | 8,586,696 |
| 2024-07-15 | 8.190 | 8.300 | 8.140 | 8.200 | 8.200 | 12,420,626 |
| 2024-07-12 | 8.280 | 8.340 | 8.170 | 8.210 | 8.210 | 13,815,548 |
| 2024-07-11 | 8.120 | 8.320 | 8.100 | 8.270 | 8.270 | 18,640,267 |
| 2024-07-10 | 8.070 | 8.200 | 7.930 | 7.950 | 7.950 | 11,589,500 |
| 2024-07-09 | 7.950 | 8.110 | 7.780 | 8.060 | 8.060 | 13,862,560 |
| 2024-07-08 | 8.220 | 8.260 | 7.920 | 7.960 | 7.960 | 12,235,505 |
| 2024-07-05 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-07-04 | 8.240 | 8.290 | 7.910 | 7.920 | 7.920 | 18,579,370 |
| 2024-07-03 | 8.260 | 8.350 | 8.170 | 8.200 | 8.200 | 13,427,048 |
| 2024-07-02 | 8.510 | 8.550 | 8.270 | 8.320 | 8.320 | 29,982,109 |
| 2024-07-01 | 9.050 | 9.050 | 8.630 | 8.660 | 8.660 | 41,222,895 |
| 2024-06-28 | 8.560 | 8.770 | 8.560 | 8.620 | 8.620 | 12,863,707 |
| 2024-06-27 | 8.800 | 8.850 | 8.580 | 8.590 | 8.590 | 8,559,670 |
| 2024-06-26 | 8.600 | 8.840 | 8.510 | 8.820 | 8.820 | 11,400,588 |
| 2024-06-25 | 8.650 | 8.710 | 8.560 | 8.640 | 8.640 | 9,737,690 |
| 2024-06-24 | 8.810 | 8.810 | 8.520 | 8.600 | 8.600 | 14,331,642 |
| 2024-06-21 | 8.890 | 8.980 | 8.840 | 8.870 | 8.870 | 8,426,900 |
| 2024-06-20 | 9.100 | 9.100 | 8.860 | 8.880 | 8.880 | 9,866,879 |
| 2024-06-19 | 9.180 | 9.270 | 9.060 | 9.060 | 9.060 | 9,208,800 |
| 2024-06-18 | 9.050 | 9.280 | 9.030 | 9.170 | 9.170 | 13,323,680 |
| 2024-06-17 | 9.000 | 9.140 | 8.970 | 9.040 | 9.040 | 9,628,696 |
| 2024-06-14 | 8.900 | 9.050 | 8.820 | 9.010 | 9.010 | 12,937,862 |
| 2024-06-13 | 9.160 | 9.160 | 8.900 | 8.930 | 8.930 | 13,018,780 |
| 2024-06-12 | 8.950 | 9.240 | 8.940 | 9.160 | 9.160 | 16,218,190 |
| 2024-06-11 | 8.660 | 9.000 | 8.650 | 8.980 | 8.980 | 13,758,348 |
| 2024-06-07 | 8.950 | 8.990 | 8.760 | 8.860 | 8.860 | 17,568,913 |
| 2024-06-06 | 9.250 | 9.320 | 8.800 | 8.860 | 8.860 | 31,883,022 |
| 2024-06-05 | 9.370 | 9.420 | 9.240 | 9.260 | 9.260 | 10,101,801 |
| 2024-06-04 | 9.260 | 9.430 | 9.210 | 9.400 | 9.400 | 14,632,756 |
| 2024-06-03 | 9.560 | 9.580 | 9.130 | 9.240 | 9.240 | 21,390,815 |
| 2024-05-31 | 9.650 | 9.740 | 9.580 | 9.580 | 9.580 | 10,814,569 |
| 2024-05-30 | 9.810 | 9.900 | 9.630 | 9.660 | 9.660 | 17,056,929 |
| 2024-05-29 | 9.600 | 9.990 | 9.570 | 9.890 | 9.890 | 30,324,406 |
| 2024-05-28 | 9.720 | 9.890 | 9.600 | 9.620 | 9.620 | 16,604,749 |
| 2024-05-27 | 9.810 | 9.820 | 9.560 | 9.740 | 9.740 | 15,629,730 |
| 2024-05-24 | 9.610 | 9.830 | 9.590 | 9.730 | 9.730 | 16,949,697 |
| 2024-05-23 | 9.990 | 9.990 | 9.630 | 9.670 | 9.670 | 28,231,181 |
| 2024-05-22 | 10.140 | 10.370 | 10.080 | 10.120 | 10.120 | 28,205,400 |
| 2024-05-21 | 10.450 | 10.520 | 10.080 | 10.100 | 10.100 | 28,569,639 |
| 2024-05-20 | 10.350 | 10.570 | 10.260 | 10.520 | 10.520 | 38,242,887 |
| 2024-05-17 | 10.010 | 10.160 | 9.930 | 10.160 | 10.160 | 18,525,519 |
| 2024-05-16 | 10.180 | 10.270 | 9.970 | 10.010 | 10.010 | 18,346,630 |
| 2024-05-15 | 10.260 | 10.370 | 10.100 | 10.120 | 10.120 | 20,468,312 |
| 2024-05-14 | 10.290 | 10.440 | 10.200 | 10.260 | 10.260 | 23,346,276 |
| 2024-05-13 | 10.420 | 10.440 | 10.200 | 10.320 | 10.320 | 25,214,328 |
| 2024-05-10 | 10.750 | 10.830 | 10.440 | 10.590 | 10.590 | 34,426,416 |
| 2024-05-09 | 10.340 | 10.900 | 10.300 | 10.790 | 10.790 | 53,343,395 |
| 2024-05-08 | 10.100 | 10.650 | 10.010 | 10.430 | 10.430 | 54,426,760 |
| 2024-05-07 | 10.200 | 10.390 | 10.100 | 10.170 | 10.170 | 32,742,983 |
| 2024-05-06 | 9.970 | 10.150 | 9.840 | 10.000 | 10.000 | 31,448,026 |
| 2024-04-30 | 10.220 | 10.240 | 9.800 | 9.830 | 9.830 | 52,917,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.1000 CNY |
| 2022-06-16 | 0.1000 CNY |
| 2021-07-12 | 0.0500 CNY |
| 2019-06-20 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.