Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.700	19.930	19.220	19.470	19.321	27,202,667
2022-08-03	19.600	20.550	19.530	19.610	19.460	46,360,438
2022-08-02	20.400	20.400	19.040	19.580	19.430	40,125,471
2022-08-01	20.580	20.750	20.040	20.650	20.492	25,635,699
2022-07-29	21.380	21.480	20.690	20.750	20.591	22,628,830
2022-07-28	21.040	21.500	20.680	21.240	21.077	34,963,474
2022-07-27	20.570	20.990	20.420	20.800	20.640	23,099,764
2022-07-26	19.790	20.790	19.580	20.600	20.442	35,894,382
2022-07-25	19.900	20.080	19.460	19.580	19.430	25,163,920
2022-07-22	20.740	20.800	19.460	19.880	19.727	41,697,677
2022-07-21	21.390	21.390	20.500	20.530	20.372	33,140,811
2022-07-20	21.610	21.670	21.230	21.350	21.186	31,921,563
2022-07-19	20.850	22.090	20.700	21.550	21.385	50,515,679
2022-07-18	20.430	21.130	20.430	20.870	20.710	31,495,565
2022-07-15	20.740	21.450	20.390	20.440	20.283	35,239,772
2022-07-14	20.510	21.160	20.510	20.740	20.581	29,526,379
2022-07-13	20.320	20.870	19.910	20.740	20.581	33,887,040
2022-07-12	21.130	21.390	20.050	20.170	20.015	49,705,651
2022-07-11	21.570	22.220	20.750	21.190	21.027	47,614,919
2022-07-08	21.730	22.720	21.600	21.650	21.484	48,974,490
2022-07-07	21.850	22.000	20.980	21.780	21.613	40,333,658
2022-07-06	21.900	22.120	21.370	21.700	21.534	44,125,320
2022-07-05	22.600	22.710	21.550	22.010	21.841	81,150,430
2022-07-04	22.180	23.060	22.010	22.990	22.814	58,439,183
2022-07-01	22.600	22.780	21.900	22.300	22.129	42,233,455
2022-06-30	21.110	23.020	21.110	22.600	22.427	69,318,669
2022-06-29	22.190	22.340	21.000	21.080	20.918	45,359,188
2022-06-28	22.070	22.880	21.970	22.190	22.020	53,158,156
2022-06-27	21.260	22.050	21.040	21.890	21.722	54,596,321
2022-06-24	21.520	21.520	20.940	21.190	21.027	46,187,965
2022-06-23	21.220	21.530	20.340	21.530	21.365	55,232,480
2022-06-22	20.490	21.080	20.220	20.560	20.402	59,854,905
2022-06-21	21.900	21.980	19.950	20.250	20.095	95,504,477
2022-06-20	21.480	22.280	21.280	22.000	21.831	61,322,461
2022-06-17	20.700	21.430	20.650	21.310	21.147	48,717,323
2022-06-16	20.710	21.890	20.710	20.870	20.710	48,407,739
2022-06-15	20.740	21.500	20.570	20.850	20.591	60,037,016
2022-06-14	20.510	21.140	20.310	20.950	20.690	73,096,223
2022-06-13	19.950	21.130	19.900	20.850	20.591	68,747,035
2022-06-10	18.940	20.200	18.830	20.020	19.771	57,928,300
2022-06-09	19.310	19.640	19.010	19.100	18.863	36,818,076
2022-06-08	19.060	19.680	18.880	19.520	19.277	70,445,623
2022-06-07	19.000	19.180	18.630	18.870	18.635	46,037,678
2022-06-06	18.580	19.170	18.500	18.980	18.744	61,296,213
2022-06-02	17.230	18.800	17.220	18.380	18.152	69,760,934
2022-06-01	17.520	17.630	17.150	17.350	17.134	22,220,338
2022-05-31	17.350	17.740	17.010	17.670	17.450	31,192,812
2022-05-30	17.570	17.810	17.200	17.440	17.223	21,299,981
2022-05-27	17.720	18.000	17.330	17.510	17.292	26,493,067
2022-05-26	17.560	17.730	17.020	17.540	17.322	28,946,600
2022-05-25	17.400	17.970	17.400	17.530	17.312	30,532,161
2022-05-24	18.120	18.570	17.500	17.630	17.411	52,424,081
2022-05-23	17.970	18.300	17.830	18.220	17.994	38,957,806
2022-05-20	18.100	18.190	17.610	17.970	17.747	36,986,541
2022-05-19	17.190	17.830	17.120	17.820	17.598	32,073,560
2022-05-18	17.790	17.960	17.480	17.490	17.273	27,063,271
2022-05-17	17.450	18.010	17.400	17.790	17.569	34,728,389
2022-05-16	17.790	17.850	17.320	17.450	17.233	27,945,236
2022-05-13	17.560	17.800	17.230	17.620	17.401	33,877,481
2022-05-12	17.150	17.770	17.120	17.440	17.223	38,468,428

← NewerPage 18 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.