Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.280	13.340	12.890	12.920	12.821	24,040,420
2023-05-04	13.480	13.480	13.250	13.260	13.158	25,111,271
2023-04-28	13.610	13.840	13.550	13.770	13.664	13,466,949
2023-04-27	13.690	13.730	13.520	13.590	13.486	11,381,918
2023-04-26	13.470	13.860	13.330	13.700	13.595	16,157,689
2023-04-25	13.870	13.950	13.270	13.520	13.416	25,940,575
2023-04-24	14.000	14.170	13.810	13.870	13.764	20,021,879
2023-04-21	14.480	14.540	14.000	14.020	13.912	28,392,824
2023-04-20	14.620	14.700	14.300	14.470	14.359	23,905,613
2023-04-19	14.960	15.090	14.650	14.710	14.597	31,813,427
2023-04-18	15.180	15.470	14.980	15.020	14.905	32,652,260
2023-04-17	15.300	15.370	14.920	15.290	15.173	39,784,075
2023-04-14	15.410	15.640	15.120	15.270	15.153	58,013,156
2023-04-13	15.250	16.000	15.230	15.480	15.361	101,425,645
2023-04-12	15.000	15.220	14.820	15.020	14.905	43,045,091
2023-04-11	14.310	14.900	14.190	14.900	14.786	42,813,095
2023-04-10	14.540	14.540	14.240	14.260	14.151	15,990,235
2023-04-07	14.570	14.670	14.500	14.540	14.428	15,497,476
2023-04-06	14.390	14.670	14.260	14.620	14.508	22,801,898
2023-04-04	14.450	14.570	14.380	14.430	14.319	16,949,311
2023-04-03	14.150	14.570	14.110	14.520	14.409	26,684,343
2023-03-31	14.060	14.240	14.050	14.150	14.041	12,573,930
2023-03-30	13.940	14.070	13.700	14.060	13.952	16,217,060
2023-03-29	14.080	14.140	13.930	13.970	13.863	10,867,060
2023-03-28	14.260	14.270	14.020	14.050	13.942	13,863,741
2023-03-27	14.280	14.400	14.170	14.230	14.121	17,318,491
2023-03-24	14.300	14.350	14.220	14.280	14.170	10,836,203
2023-03-23	14.210	14.310	14.180	14.300	14.190	11,997,584
2023-03-22	14.360	14.430	14.190	14.260	14.151	15,981,946
2023-03-21	14.100	14.320	14.070	14.320	14.210	17,294,009
2023-03-20	14.010	14.210	13.940	14.070	13.962	15,984,012
2023-03-17	14.100	14.270	14.070	14.070	13.962	17,139,229
2023-03-16	14.250	14.330	14.000	14.020	13.912	15,934,519
2023-03-15	14.320	14.500	14.320	14.370	14.260	12,452,084
2023-03-14	14.370	14.520	14.040	14.270	14.161	18,259,127
2023-03-13	14.440	14.580	14.330	14.440	14.329	13,757,281
2023-03-10	14.680	14.710	14.470	14.480	14.369	15,405,485
2023-03-09	14.860	14.930	14.730	14.760	14.647	13,177,821
2023-03-08	14.530	14.740	14.530	14.730	14.617	15,024,456
2023-03-07	14.880	15.020	14.660	14.670	14.557	20,714,517
2023-03-06	15.080	15.130	14.750	14.950	14.835	27,489,825
2023-03-03	15.190	15.290	14.940	15.130	15.014	29,477,903
2023-03-02	15.700	15.740	15.060	15.200	15.083	85,679,884
2023-03-01	16.010	16.170	15.920	16.170	16.046	17,216,228
2023-02-28	15.960	16.150	15.800	16.020	15.897	15,525,961
2023-02-27	16.000	16.160	15.790	15.960	15.838	16,140,062
2023-02-24	16.250	16.250	15.990	16.120	15.996	17,111,385
2023-02-23	16.110	16.290	16.100	16.270	16.145	16,426,807
2023-02-22	16.210	16.270	16.080	16.190	16.066	19,539,379
2023-02-21	16.000	16.430	15.960	16.330	16.205	37,146,499
2023-02-20	15.630	16.030	15.500	15.990	15.867	26,418,819
2023-02-17	15.610	15.970	15.610	15.660	15.540	27,309,959
2023-02-16	16.190	16.310	15.480	15.670	15.550	39,446,872
2023-02-15	16.370	16.430	16.100	16.150	16.026	22,636,484
2023-02-14	16.380	16.610	16.300	16.370	16.244	27,321,537
2023-02-13	16.180	16.400	16.130	16.340	16.215	22,271,538
2023-02-10	16.430	16.470	16.100	16.230	16.105	27,405,076
2023-02-09	16.320	16.550	16.270	16.480	16.354	22,543,721
2023-02-08	16.600	16.720	16.330	16.330	16.205	28,834,254
2023-02-07	16.520	16.700	16.370	16.690	16.562	32,655,263

← NewerPage 15 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.