Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.630	12.740	12.570	12.720	12.720	12,190,930
2023-07-31	12.550	12.760	12.470	12.620	12.620	15,709,950
2023-07-28	12.250	12.490	12.190	12.440	12.440	10,328,189
2023-07-27	12.420	12.480	12.250	12.290	12.290	9,121,650
2023-07-26	12.450	12.480	12.360	12.420	12.420	6,525,953
2023-07-25	12.340	12.500	12.340	12.450	12.450	10,593,030
2023-07-24	12.300	12.340	12.220	12.240	12.240	6,715,327
2023-07-21	12.330	12.440	12.280	12.340	12.340	6,640,070
2023-07-20	12.380	12.520	12.310	12.350	12.350	9,374,140
2023-07-19	12.420	12.480	12.330	12.380	12.380	6,982,113
2023-07-18	12.410	12.500	12.320	12.460	12.460	9,533,015
2023-07-17	12.600	12.610	12.370	12.390	12.390	18,849,010
2023-07-14	13.170	13.220	13.020	13.030	12.930	10,887,335
2023-07-13	13.120	13.290	13.120	13.170	13.069	14,251,729
2023-07-12	13.090	13.280	13.020	13.100	13.000	15,092,426
2023-07-11	13.200	13.220	12.970	13.170	13.069	15,054,562
2023-07-10	13.300	13.480	13.140	13.200	13.099	16,137,742
2023-07-07	13.250	13.510	13.140	13.390	13.287	22,274,312
2023-07-06	13.610	13.620	13.220	13.350	13.248	37,016,284
2023-07-05	12.810	13.950	12.810	13.790	13.684	78,408,808
2023-07-04	13.250	13.390	12.920	12.940	12.841	21,867,539
2023-07-03	12.900	13.030	12.880	12.920	12.821	10,686,814
2023-06-30	12.720	12.930	12.720	12.870	12.771	10,305,234
2023-06-29	12.500	12.890	12.500	12.780	12.682	14,023,305
2023-06-28	12.690	12.730	12.360	12.580	12.484	9,663,106
2023-06-27	12.640	12.720	12.580	12.680	12.583	5,951,285
2023-06-26	12.500	12.720	12.500	12.590	12.493	8,770,426
2023-06-21	12.840	12.910	12.580	12.580	12.484	10,528,071
2023-06-20	12.860	12.990	12.790	12.870	12.771	7,505,215
2023-06-19	13.020	13.050	12.850	12.880	12.781	9,750,313
2023-06-16	12.980	13.050	12.910	13.050	12.950	11,463,644
2023-06-15	12.770	13.030	12.650	12.980	12.880	16,554,218
2023-06-14	12.800	12.890	12.700	12.740	12.642	7,949,206
2023-06-13	12.770	12.880	12.730	12.770	12.672	6,803,975
2023-06-12	12.710	12.880	12.650	12.810	12.712	7,749,454
2023-06-09	12.650	12.810	12.650	12.690	12.593	6,703,779
2023-06-08	12.680	12.770	12.580	12.670	12.573	5,870,612
2023-06-07	12.780	12.850	12.630	12.670	12.573	7,192,954
2023-06-06	13.010	13.040	12.760	12.790	12.692	7,701,445
2023-06-05	13.140	13.150	12.950	13.010	12.910	8,322,378
2023-06-02	12.890	13.170	12.870	13.140	13.039	15,460,054
2023-06-01	12.760	12.940	12.720	12.850	12.751	9,400,700
2023-05-31	12.830	12.830	12.680	12.780	12.682	8,276,478
2023-05-30	12.730	12.850	12.600	12.840	12.742	9,155,279
2023-05-29	12.910	12.930	12.730	12.790	12.692	7,194,430
2023-05-26	12.830	12.860	12.650	12.800	12.702	8,610,506
2023-05-25	13.010	13.020	12.740	12.810	12.712	11,500,967
2023-05-24	12.910	13.060	12.910	12.930	12.831	8,351,785
2023-05-23	13.040	13.090	12.970	12.980	12.880	6,794,979
2023-05-22	13.020	13.080	12.930	13.040	12.940	6,514,475
2023-05-19	13.000	13.080	12.910	13.030	12.930	8,565,768
2023-05-18	13.230	13.290	12.990	13.080	12.980	11,115,551
2023-05-17	13.150	13.310	13.130	13.230	13.129	8,279,926
2023-05-16	13.320	13.420	13.140	13.200	13.099	11,135,291
2023-05-15	12.790	13.290	12.780	13.280	13.178	19,392,793
2023-05-12	13.010	13.060	12.780	12.790	12.692	15,120,752
2023-05-11	13.120	13.190	13.040	13.070	12.970	8,791,218
2023-05-10	13.150	13.280	13.060	13.110	13.009	12,233,420
2023-05-09	13.100	13.490	12.900	13.190	13.089	25,862,405
2023-05-08	12.910	13.180	12.910	13.070	12.970	13,868,365

← NewerPage 14 of 21 · 1,219 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.