Shenghe Resources Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.990 | 10.510 | 9.920 | 10.470 | 10.470 | 39,069,969 |
| 2024-04-26 | 9.780 | 10.170 | 9.780 | 10.130 | 10.130 | 31,148,028 |
| 2024-04-25 | 9.800 | 10.010 | 9.750 | 9.880 | 9.880 | 21,564,015 |
| 2024-04-24 | 9.640 | 9.950 | 9.560 | 9.920 | 9.920 | 28,278,738 |
| 2024-04-23 | 9.970 | 10.020 | 9.600 | 9.650 | 9.650 | 35,884,532 |
| 2024-04-22 | 10.300 | 10.490 | 9.980 | 10.080 | 10.080 | 34,557,026 |
| 2024-04-19 | 10.570 | 10.870 | 10.260 | 10.350 | 10.350 | 48,963,246 |
| 2024-04-18 | 10.350 | 10.900 | 10.300 | 10.690 | 10.690 | 53,014,162 |
| 2024-04-17 | 10.270 | 10.600 | 10.270 | 10.520 | 10.520 | 41,913,350 |
| 2024-04-16 | 10.610 | 10.940 | 10.190 | 10.240 | 10.240 | 53,784,089 |
| 2024-04-15 | 10.580 | 10.850 | 10.240 | 10.720 | 10.720 | 53,056,221 |
| 2024-04-12 | 10.930 | 11.050 | 10.730 | 10.760 | 10.760 | 50,337,466 |
| 2024-04-11 | 10.900 | 11.380 | 10.780 | 11.000 | 11.000 | 74,834,220 |
| 2024-04-10 | 11.800 | 11.800 | 11.150 | 11.210 | 11.210 | 118,798,235 |
| 2024-04-09 | 10.620 | 11.800 | 10.550 | 11.800 | 11.800 | 82,721,419 |
| 2024-04-08 | 10.860 | 11.300 | 10.600 | 10.730 | 10.730 | 102,123,877 |
| 2024-04-03 | 10.530 | 11.130 | 10.340 | 10.750 | 10.750 | 109,918,888 |
| 2024-04-02 | 9.990 | 10.350 | 9.970 | 10.320 | 10.320 | 51,559,439 |
| 2024-04-01 | 9.740 | 10.100 | 9.720 | 10.020 | 10.020 | 31,554,337 |
| 2024-03-29 | 9.540 | 9.770 | 9.510 | 9.710 | 9.710 | 12,871,108 |
| 2024-03-28 | 9.290 | 9.600 | 9.260 | 9.520 | 9.520 | 18,693,255 |
| 2024-03-27 | 9.630 | 9.750 | 9.300 | 9.300 | 9.300 | 20,623,986 |
| 2024-03-26 | 9.750 | 9.830 | 9.500 | 9.670 | 9.670 | 22,126,458 |
| 2024-03-25 | 9.780 | 10.080 | 9.750 | 9.790 | 9.790 | 26,293,976 |
| 2024-03-22 | 10.070 | 10.170 | 9.780 | 9.850 | 9.850 | 29,056,732 |
| 2024-03-21 | 10.360 | 10.410 | 10.000 | 10.140 | 10.140 | 31,090,561 |
| 2024-03-20 | 10.140 | 10.320 | 10.050 | 10.250 | 10.250 | 29,755,199 |
| 2024-03-19 | 9.930 | 10.560 | 9.910 | 10.200 | 10.200 | 54,812,706 |
| 2024-03-18 | 9.720 | 10.140 | 9.610 | 10.020 | 10.020 | 56,854,728 |
| 2024-03-15 | 9.210 | 9.670 | 9.190 | 9.670 | 9.670 | 51,427,280 |
| 2024-03-14 | 9.420 | 9.530 | 9.240 | 9.310 | 9.310 | 30,356,156 |
| 2024-03-13 | 9.380 | 9.430 | 9.320 | 9.340 | 9.340 | 18,986,855 |
| 2024-03-12 | 9.530 | 9.550 | 9.320 | 9.400 | 9.400 | 26,585,773 |
| 2024-03-11 | 9.440 | 9.620 | 9.400 | 9.530 | 9.530 | 32,894,269 |
| 2024-03-08 | 9.350 | 9.480 | 9.220 | 9.440 | 9.440 | 34,400,558 |
| 2024-03-07 | 9.190 | 9.900 | 9.160 | 9.380 | 9.380 | 71,513,496 |
| 2024-03-06 | 9.100 | 9.220 | 8.980 | 9.120 | 9.120 | 23,058,218 |
| 2024-03-05 | 9.160 | 9.600 | 9.090 | 9.190 | 9.190 | 37,338,025 |
| 2024-03-04 | 9.310 | 9.450 | 9.160 | 9.210 | 9.210 | 20,856,520 |
| 2024-03-01 | 9.150 | 9.390 | 9.110 | 9.300 | 9.300 | 35,159,431 |
| 2024-02-29 | 8.830 | 9.200 | 8.830 | 9.040 | 9.040 | 41,320,580 |
| 2024-02-28 | 9.100 | 9.500 | 8.950 | 8.950 | 8.950 | 46,704,145 |
| 2024-02-27 | 8.900 | 9.070 | 8.830 | 9.070 | 9.070 | 23,296,805 |
| 2024-02-26 | 8.950 | 9.110 | 8.890 | 8.940 | 8.940 | 21,975,323 |
| 2024-02-23 | 8.950 | 8.990 | 8.810 | 8.960 | 8.960 | 27,750,023 |
| 2024-02-22 | 8.870 | 8.990 | 8.830 | 8.990 | 8.990 | 19,491,515 |
| 2024-02-21 | 8.820 | 9.170 | 8.820 | 8.910 | 8.910 | 32,675,540 |
| 2024-02-20 | 8.900 | 9.040 | 8.820 | 8.900 | 8.900 | 26,006,683 |
| 2024-02-19 | 9.010 | 9.380 | 8.970 | 9.060 | 9.060 | 58,631,760 |
| 2024-02-08 | 9.580 | 9.690 | 9.220 | 9.430 | 9.430 | 97,663,825 |
| 2024-02-07 | 8.160 | 8.810 | 8.080 | 8.810 | 8.810 | 26,990,251 |
| 2024-02-06 | 7.080 | 8.010 | 7.070 | 8.010 | 8.010 | 28,291,727 |
| 2024-02-05 | 7.590 | 7.660 | 6.920 | 7.280 | 7.280 | 31,080,245 |
| 2024-02-02 | 8.100 | 8.240 | 7.360 | 7.660 | 7.660 | 23,015,816 |
| 2024-02-01 | 8.200 | 8.360 | 8.020 | 8.060 | 8.060 | 16,066,075 |
| 2024-01-31 | 8.450 | 8.590 | 8.230 | 8.240 | 8.240 | 15,403,636 |
| 2024-01-30 | 8.780 | 8.880 | 8.500 | 8.510 | 8.510 | 10,983,325 |
| 2024-01-29 | 8.980 | 9.100 | 8.810 | 8.850 | 8.850 | 11,717,811 |
| 2024-01-26 | 8.890 | 9.080 | 8.850 | 8.960 | 8.960 | 13,664,901 |
| 2024-01-25 | 8.570 | 8.910 | 8.530 | 8.910 | 8.910 | 14,773,247 |
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.