Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.520	8.610	8.230	8.570	8.570	13,180,131
2024-01-23	8.380	8.550	8.190	8.500	8.500	13,353,991
2024-01-22	8.880	8.890	8.300	8.350	8.350	14,690,590
2024-01-19	8.900	9.120	8.850	8.880	8.880	9,408,660
2024-01-18	9.000	9.060	8.650	8.920	8.920	18,422,434
2024-01-17	9.430	9.450	9.040	9.040	9.040	13,540,060
2024-01-16	9.480	9.520	9.270	9.430	9.430	10,429,934
2024-01-15	9.600	9.660	9.430	9.450	9.450	7,279,130
2024-01-12	9.610	9.740	9.560	9.610	9.610	8,860,533
2024-01-11	9.410	9.690	9.370	9.620	9.620	10,784,300
2024-01-10	9.370	9.610	9.240	9.410	9.410	10,952,996
2024-01-09	9.400	9.520	9.260	9.410	9.410	13,411,055
2024-01-08	9.730	9.810	9.420	9.420	9.420	12,050,930
2024-01-05	9.870	10.010	9.690	9.750	9.750	9,749,900
2024-01-04	10.030	10.050	9.850	9.910	9.910	9,409,500
2024-01-03	10.070	10.150	10.010	10.060	10.060	7,958,679
2024-01-02	10.270	10.280	10.080	10.080	10.080	9,976,507
2023-12-29	10.100	10.230	10.080	10.180	10.180	11,881,210
2023-12-28	9.730	10.150	9.730	10.100	10.100	18,815,748
2023-12-27	9.750	9.780	9.560	9.750	9.750	7,976,990
2023-12-26	9.750	9.830	9.680	9.730	9.730	6,050,695
2023-12-25	9.720	9.910	9.690	9.780	9.780	9,236,486
2023-12-22	9.580	9.820	9.420	9.710	9.710	15,136,370
2023-12-21	9.310	9.610	9.310	9.540	9.540	10,181,463
2023-12-20	9.530	9.590	9.380	9.390	9.390	9,125,552
2023-12-19	9.600	9.710	9.480	9.530	9.530	11,446,464
2023-12-18	9.960	9.980	9.600	9.650	9.650	16,115,187
2023-12-15	10.040	10.160	9.960	9.960	9.960	14,917,118
2023-12-14	10.120	10.210	10.000	10.000	10.000	8,097,376
2023-12-13	10.240	10.240	10.040	10.050	10.050	10,164,714
2023-12-12	10.320	10.320	10.190	10.250	10.250	7,900,429
2023-12-11	10.210	10.350	10.060	10.300	10.300	13,124,819
2023-12-08	10.430	10.440	10.250	10.270	10.270	11,369,298
2023-12-07	10.460	10.470	10.260	10.400	10.400	10,858,534
2023-12-06	10.090	10.520	10.080	10.460	10.460	20,085,420
2023-12-05	10.320	10.390	10.090	10.090	10.090	9,055,576
2023-12-04	10.300	10.440	10.300	10.360	10.360	7,391,900
2023-12-01	10.310	10.370	10.230	10.280	10.280	7,111,214
2023-11-30	10.450	10.490	10.270	10.350	10.350	7,688,740
2023-11-29	10.450	10.600	10.440	10.450	10.450	6,960,052
2023-11-28	10.340	10.470	10.270	10.450	10.450	6,251,005
2023-11-27	10.450	10.500	10.340	10.360	10.360	6,808,951
2023-11-24	10.630	10.650	10.400	10.460	10.460	12,914,030
2023-11-23	10.590	10.670	10.540	10.650	10.650	10,080,100
2023-11-22	10.780	10.840	10.600	10.600	10.600	9,580,615
2023-11-21	10.900	11.040	10.800	10.800	10.800	13,304,481
2023-11-20	10.700	10.930	10.580	10.880	10.880	16,228,876
2023-11-17	10.650	10.720	10.600	10.670	10.670	9,115,410
2023-11-16	10.750	10.810	10.680	10.680	10.680	9,707,926
2023-11-15	10.780	10.820	10.710	10.760	10.760	12,307,870
2023-11-14	10.590	10.720	10.590	10.670	10.670	7,678,600
2023-11-13	10.560	10.630	10.540	10.620	10.620	7,516,739
2023-11-10	10.600	10.660	10.540	10.540	10.540	7,835,060
2023-11-09	10.650	10.740	10.630	10.640	10.640	8,641,080
2023-11-08	10.770	10.780	10.580	10.690	10.690	9,646,353
2023-11-07	10.720	10.830	10.650	10.780	10.780	12,475,409
2023-11-06	10.850	10.850	10.620	10.750	10.750	21,837,738
2023-11-03	10.590	10.750	10.560	10.690	10.690	9,009,500
2023-11-02	10.680	10.770	10.540	10.540	10.540	8,460,307
2023-11-01	10.680	10.750	10.630	10.680	10.680	12,387,025

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.