Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.620	10.730	10.500	10.690	10.690	15,932,047
2023-10-30	10.370	10.630	10.310	10.580	10.580	15,004,228
2023-10-27	10.110	10.440	10.100	10.380	10.380	16,157,200
2023-10-26	10.100	10.220	9.970	10.190	10.190	12,317,203
2023-10-25	10.100	10.330	10.100	10.160	10.160	14,793,986
2023-10-24	10.000	10.670	9.850	10.260	10.260	28,933,249
2023-10-23	10.200	10.560	10.010	10.060	10.060	20,299,356
2023-10-20	10.160	10.380	10.120	10.200	10.200	11,171,050
2023-10-19	10.230	10.420	10.160	10.160	10.160	9,963,704
2023-10-18	10.650	10.650	10.240	10.240	10.240	13,911,448
2023-10-17	10.710	10.800	10.650	10.660	10.660	6,264,849
2023-10-16	10.900	10.930	10.650	10.710	10.710	9,230,015
2023-10-13	10.990	11.000	10.840	10.880	10.880	8,314,978
2023-10-12	10.900	11.080	10.860	11.080	11.080	11,477,390
2023-10-11	10.960	10.970	10.850	10.850	10.850	7,302,865
2023-10-10	10.760	11.030	10.760	10.900	10.900	10,129,560
2023-10-09	10.870	10.870	10.700	10.740	10.740	7,047,769
2023-09-28	10.870	10.990	10.840	10.870	10.870	7,096,300
2023-09-27	10.770	11.020	10.740	10.860	10.860	9,148,098
2023-09-26	10.990	11.010	10.800	10.800	10.800	8,868,418
2023-09-25	11.250	11.250	10.980	10.990	10.990	10,280,263
2023-09-22	11.060	11.240	11.040	11.220	11.220	7,035,330
2023-09-21	11.070	11.180	11.020	11.050	11.050	5,444,463
2023-09-20	11.220	11.270	11.090	11.090	11.090	7,254,500
2023-09-19	11.420	11.470	11.230	11.290	11.290	8,515,735
2023-09-18	11.370	11.600	11.260	11.470	11.470	11,719,184
2023-09-15	11.380	11.500	11.350	11.370	11.370	9,659,718
2023-09-14	11.380	11.430	11.300	11.350	11.350	6,415,043
2023-09-13	11.420	11.520	11.310	11.380	11.380	6,056,838
2023-09-12	11.500	11.540	11.370	11.450	11.450	6,909,077
2023-09-11	11.280	11.520	11.230	11.440	11.440	8,642,120
2023-09-08	11.380	11.440	11.300	11.310	11.310	7,452,282
2023-09-07	11.580	11.630	11.360	11.390	11.390	9,383,262
2023-09-06	11.920	11.930	11.560	11.640	11.640	10,072,559
2023-09-05	11.610	11.710	11.490	11.690	11.690	14,130,121
2023-09-04	11.260	11.730	11.250	11.670	11.670	22,662,404
2023-09-01	11.110	11.250	11.060	11.210	11.210	7,179,062
2023-08-31	11.190	11.260	11.030	11.060	11.060	8,169,842
2023-08-30	11.350	11.460	11.200	11.200	11.200	11,553,489
2023-08-29	11.080	11.450	11.030	11.370	11.370	11,846,664
2023-08-28	11.450	11.600	11.080	11.120	11.120	17,052,489
2023-08-25	11.040	11.140	10.830	10.900	10.900	9,471,305
2023-08-24	11.070	11.220	10.940	11.080	11.080	10,391,284
2023-08-23	11.440	11.450	11.040	11.050	11.050	11,138,031
2023-08-22	11.460	11.600	11.190	11.440	11.440	10,744,044
2023-08-21	11.560	11.740	11.410	11.460	11.460	10,468,204
2023-08-18	11.920	11.940	11.600	11.610	11.610	7,945,226
2023-08-17	11.700	11.900	11.550	11.870	11.870	10,388,593
2023-08-16	12.090	12.160	11.750	11.750	11.750	13,774,093
2023-08-15	12.330	12.370	12.120	12.130	12.130	8,713,207
2023-08-14	12.300	12.450	12.170	12.320	12.320	9,279,174
2023-08-11	12.730	12.770	12.390	12.410	12.410	10,340,096
2023-08-10	12.730	12.840	12.700	12.730	12.730	5,394,964
2023-08-09	12.890	12.960	12.740	12.790	12.790	8,230,857
2023-08-08	12.880	13.010	12.780	12.900	12.900	10,159,611
2023-08-07	12.770	13.080	12.710	12.900	12.900	18,059,813
2023-08-04	12.760	12.840	12.700	12.780	12.780	9,968,137
2023-08-03	12.630	12.750	12.600	12.680	12.680	8,023,558
2023-08-02	12.740	12.840	12.680	12.710	12.710	10,789,676
2023-08-01	12.630	12.740	12.570	12.720	12.720	12,190,930

← NewerPage 13 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.