Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.450	16.600	16.250	16.540	16.413	27,778,712
2023-02-03	17.080	17.090	16.440	16.670	16.542	53,393,360
2023-02-02	17.150	17.440	17.000	17.230	17.098	49,309,519
2023-02-01	16.610	17.620	16.600	17.350	17.217	87,060,940
2023-01-31	16.170	16.510	16.100	16.410	16.284	36,121,368
2023-01-30	16.170	16.610	16.120	16.280	16.155	62,387,945
2023-01-20	15.200	16.050	15.200	15.840	15.718	52,208,582
2023-01-19	15.210	15.320	15.120	15.280	15.163	16,369,984
2023-01-18	15.290	15.390	15.210	15.250	15.133	16,879,692
2023-01-17	15.270	15.420	15.150	15.280	15.163	20,291,334
2023-01-16	15.080	15.460	15.080	15.250	15.133	30,144,290
2023-01-13	15.080	15.190	14.830	15.030	14.915	18,887,503
2023-01-12	15.160	15.270	14.780	14.980	14.865	23,765,290
2023-01-11	15.050	15.480	15.050	15.080	14.964	35,690,369
2023-01-10	15.080	15.200	14.910	15.000	14.885	23,827,516
2023-01-09	14.970	15.250	14.880	15.140	15.024	47,376,575
2023-01-06	14.530	15.050	14.500	14.840	14.726	41,200,880
2023-01-05	14.330	14.750	14.200	14.580	14.468	30,048,692
2023-01-04	14.500	14.500	14.160	14.240	14.131	18,660,998
2023-01-03	14.010	14.700	14.010	14.490	14.379	27,979,268
2022-12-30	14.280	14.350	13.980	14.000	13.893	19,064,574
2022-12-29	14.360	14.550	14.240	14.260	14.151	16,359,565
2022-12-28	14.320	14.690	14.240	14.430	14.319	27,653,245
2022-12-27	14.060	14.460	13.940	14.430	14.319	24,946,544
2022-12-26	13.900	14.060	13.820	14.030	13.922	13,946,622
2022-12-23	13.400	14.040	13.400	13.910	13.803	22,257,171
2022-12-22	14.060	14.080	13.530	13.550	13.446	21,329,434
2022-12-21	14.100	14.240	13.810	13.930	13.823	16,218,562
2022-12-20	14.270	14.310	14.020	14.150	14.041	14,797,244
2022-12-19	14.300	14.730	14.100	14.180	14.071	27,963,672
2022-12-16	14.610	14.670	14.290	14.390	14.280	20,599,511
2022-12-15	14.690	14.790	14.380	14.780	14.667	22,312,827
2022-12-14	14.840	15.110	14.690	14.750	14.637	24,702,800
2022-12-13	14.550	15.200	14.540	14.900	14.786	48,763,713
2022-12-12	14.960	14.960	14.550	14.600	14.488	26,232,877
2022-12-09	14.800	15.090	14.730	15.020	14.905	24,611,221
2022-12-08	14.910	15.030	14.760	14.810	14.696	17,703,490
2022-12-07	14.910	15.130	14.900	14.950	14.835	23,582,160
2022-12-06	14.900	15.040	14.800	14.980	14.865	24,186,957
2022-12-05	14.510	15.140	14.480	15.030	14.915	44,003,653
2022-12-02	14.670	14.750	14.440	14.490	14.379	21,716,554
2022-12-01	14.770	14.870	14.670	14.720	14.607	26,459,282
2022-11-30	14.620	14.680	14.470	14.570	14.458	19,867,712
2022-11-29	14.170	14.730	14.170	14.620	14.508	27,650,195
2022-11-28	13.990	14.180	13.800	14.150	14.041	17,033,191
2022-11-25	14.350	14.360	14.200	14.250	14.141	15,067,970
2022-11-24	14.460	14.550	14.330	14.370	14.260	16,302,725
2022-11-23	14.270	14.470	14.200	14.430	14.319	20,983,300
2022-11-22	14.450	14.590	14.220	14.270	14.161	27,429,292
2022-11-21	14.480	14.630	14.210	14.540	14.428	19,376,819
2022-11-18	15.030	15.070	14.600	14.600	14.488	28,581,795
2022-11-17	15.210	15.240	14.800	15.000	14.885	29,550,185
2022-11-16	15.410	15.540	15.250	15.260	15.143	25,567,317
2022-11-15	14.860	15.440	14.650	15.400	15.282	38,866,825
2022-11-14	15.160	15.470	14.820	14.900	14.786	35,802,910
2022-11-11	15.440	15.510	15.060	15.130	15.014	38,570,398
2022-11-10	15.210	15.280	14.920	14.960	14.845	31,085,826
2022-11-09	15.570	15.650	15.290	15.310	15.193	26,729,926
2022-11-08	15.510	15.800	15.300	15.480	15.361	44,174,689
2022-11-07	15.300	15.970	15.280	15.580	15.460	72,327,792

← NewerPage 16 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.