Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.690	15.300	14.600	15.270	15.153	51,037,416
2022-11-03	14.660	14.990	14.640	14.700	14.587	44,624,876
2022-11-02	14.530	15.200	14.350	14.870	14.756	69,771,555
2022-11-01	13.210	14.500	13.210	14.370	14.260	96,820,938
2022-10-31	14.120	14.350	13.360	13.360	13.258	77,436,376
2022-10-28	15.620	15.880	14.700	14.840	14.726	48,715,856
2022-10-27	15.390	16.160	15.380	15.750	15.629	55,727,549
2022-10-26	14.890	15.610	14.880	15.340	15.222	29,024,018
2022-10-25	14.840	15.100	14.450	14.880	14.766	19,612,362
2022-10-24	15.250	15.590	14.770	14.860	14.746	31,294,443
2022-10-21	15.450	15.520	15.040	15.100	14.984	15,950,108
2022-10-20	15.310	15.630	15.100	15.340	15.222	21,135,612
2022-10-19	15.630	15.820	15.420	15.420	15.302	17,756,244
2022-10-18	15.750	15.820	15.580	15.630	15.510	18,887,891
2022-10-17	15.530	15.710	15.470	15.670	15.550	19,538,178
2022-10-14	15.620	15.870	15.440	15.720	15.599	31,350,562
2022-10-13	15.200	15.930	15.150	15.480	15.361	38,859,981
2022-10-12	14.870	15.300	14.460	15.300	15.183	26,055,703
2022-10-11	14.720	15.050	14.640	14.890	14.776	23,373,816
2022-10-10	15.300	15.320	14.480	14.620	14.508	25,933,263
2022-09-30	15.300	15.570	15.120	15.140	15.024	17,911,358
2022-09-29	15.420	15.600	15.210	15.310	15.193	24,197,825
2022-09-28	15.770	15.840	15.130	15.170	15.054	22,094,563
2022-09-27	15.750	15.950	15.410	15.850	15.728	26,123,122
2022-09-26	15.920	16.130	15.650	15.760	15.639	24,202,130
2022-09-23	16.340	16.400	15.790	16.100	15.976	29,543,051
2022-09-22	16.390	16.700	16.340	16.360	16.234	24,391,192
2022-09-21	16.430	16.960	16.300	16.630	16.502	40,858,809
2022-09-20	15.670	16.620	15.660	16.360	16.234	35,170,512
2022-09-19	15.670	15.780	15.460	15.560	15.441	19,682,288
2022-09-16	16.020	16.130	15.660	15.670	15.550	26,255,845
2022-09-15	17.020	17.130	15.980	16.050	15.927	43,479,547
2022-09-14	17.090	17.400	16.900	17.000	16.870	27,274,626
2022-09-13	17.280	17.700	17.220	17.460	17.326	30,019,134
2022-09-09	17.030	17.430	17.030	17.230	17.098	25,359,482
2022-09-08	17.320	17.380	17.010	17.030	16.899	17,704,536
2022-09-07	17.180	17.450	17.100	17.290	17.157	22,126,323
2022-09-06	17.000	17.320	16.910	17.300	17.167	22,912,831
2022-09-05	17.000	17.060	16.790	16.900	16.770	16,591,630
2022-09-02	17.010	17.170	16.810	17.010	16.880	16,705,920
2022-09-01	17.230	17.490	16.990	17.010	16.880	22,349,147
2022-08-31	17.770	17.970	17.200	17.320	17.187	27,201,489
2022-08-30	17.990	18.110	17.660	17.830	17.693	18,673,035
2022-08-29	17.720	18.080	17.610	17.960	17.822	25,068,746
2022-08-26	18.260	18.670	18.020	18.080	17.941	27,413,248
2022-08-25	18.260	18.390	17.860	18.170	18.031	23,234,948
2022-08-24	19.030	19.100	18.120	18.230	18.090	26,460,608
2022-08-23	19.050	19.250	18.780	18.950	18.805	19,784,328
2022-08-22	18.680	19.180	18.180	19.150	19.003	28,215,712
2022-08-19	19.500	19.540	18.630	18.660	18.517	40,277,784
2022-08-18	19.590	19.990	19.500	19.520	19.370	24,066,770
2022-08-17	20.010	20.050	19.510	19.730	19.579	23,952,169
2022-08-16	20.490	20.550	19.800	20.000	19.847	34,061,399
2022-08-15	19.800	20.750	19.800	20.520	20.363	35,726,658
2022-08-12	20.200	20.880	19.970	19.990	19.837	28,526,848
2022-08-11	20.130	20.310	19.660	20.310	20.154	28,354,671
2022-08-10	20.350	20.500	20.000	20.120	19.966	25,571,245
2022-08-09	20.100	20.460	20.020	20.250	20.095	19,657,814
2022-08-08	19.800	20.260	19.690	20.250	20.095	25,104,111
2022-08-05	19.500	20.070	19.190	19.920	19.767	33,053,126

← NewerPage 17 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.