Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.250	17.970	17.010	17.300	17.085	62,835,603
2022-05-10	16.820	17.310	16.760	17.160	16.947	42,724,426
2022-05-09	16.010	17.640	15.950	17.230	17.016	62,022,685
2022-05-06	16.040	16.400	16.000	16.050	15.850	40,265,762
2022-05-05	15.520	16.950	15.400	16.660	16.453	67,979,735
2022-04-29	14.550	15.750	14.400	15.750	15.554	72,899,565
2022-04-28	13.800	14.410	13.710	14.320	14.142	46,187,480
2022-04-27	12.510	14.070	12.510	14.070	13.895	51,018,077
2022-04-26	13.280	13.480	12.710	12.790	12.631	39,324,887
2022-04-25	14.230	14.230	13.070	13.120	12.957	41,578,488
2022-04-22	14.580	14.650	14.190	14.280	14.102	25,341,630
2022-04-21	15.490	15.720	14.500	14.710	14.527	28,467,429
2022-04-20	16.400	16.400	15.580	15.620	15.426	19,595,848
2022-04-19	15.750	16.600	15.750	16.200	15.999	26,781,135
2022-04-18	15.660	15.940	15.300	15.800	15.604	16,796,740
2022-04-15	16.140	16.290	15.800	15.930	15.732	16,198,831
2022-04-14	16.350	16.390	16.050	16.210	16.008	15,992,546
2022-04-13	16.150	16.490	15.950	16.180	15.979	23,270,820
2022-04-12	15.520	16.300	15.520	16.300	16.097	23,567,424
2022-04-11	16.600	16.670	15.470	15.550	15.357	32,960,760
2022-04-08	16.700	16.920	16.200	16.830	16.621	21,146,923
2022-04-07	16.950	17.170	16.670	16.760	16.552	23,441,514
2022-04-06	17.130	17.130	16.710	17.000	16.789	25,403,982
2022-04-01	16.900	17.330	16.820	17.220	17.006	25,771,585
2022-03-31	17.220	17.430	16.930	16.970	16.759	35,342,656
2022-03-30	16.850	17.430	16.770	17.390	17.174	64,347,137
2022-03-29	16.390	16.420	15.930	16.090	15.890	18,530,757
2022-03-28	16.140	16.500	15.940	16.320	16.117	19,863,340
2022-03-25	17.010	17.080	16.530	16.570	16.364	20,290,579
2022-03-24	16.970	17.050	16.620	16.920	16.710	21,303,381
2022-03-23	17.100	17.170	16.880	17.050	16.838	21,123,912
2022-03-22	17.200	17.430	16.950	17.020	16.808	27,799,920
2022-03-21	16.900	17.570	16.900	17.300	17.085	52,048,983
2022-03-18	17.130	17.290	16.700	16.880	16.670	73,339,662
2022-03-17	16.870	16.870	16.870	16.870	16.660	11,956,150
2022-03-16	15.260	15.440	14.450	15.340	15.149	35,509,113
2022-03-15	16.010	16.150	14.950	14.970	14.784	36,897,460
2022-03-14	16.310	16.470	16.010	16.030	15.831	20,067,651
2022-03-11	16.350	16.610	16.000	16.600	16.394	21,536,526
2022-03-10	16.710	16.890	16.410	16.590	16.384	27,591,773
2022-03-09	17.050	17.140	15.620	16.410	16.206	36,218,429
2022-03-08	18.120	18.290	16.870	16.930	16.720	41,401,440
2022-03-07	17.550	18.230	17.500	17.950	17.727	35,384,277
2022-03-04	18.810	19.040	18.470	18.600	18.369	25,950,182
2022-03-03	19.310	19.340	18.830	18.830	18.596	27,768,023
2022-03-02	19.130	19.360	18.870	19.140	18.902	32,182,739
2022-03-01	19.620	19.680	19.140	19.250	19.011	36,358,013
2022-02-28	19.410	19.670	19.170	19.620	19.376	37,654,930
2022-02-25	19.580	20.000	19.250	19.430	19.188	62,000,277
2022-02-24	18.970	20.300	18.880	19.250	19.011	85,640,062
2022-02-23	19.060	19.200	18.800	19.090	18.853	41,664,078
2022-02-22	18.610	19.180	18.570	19.060	18.823	45,688,132
2022-02-21	18.600	19.010	18.400	18.770	18.537	30,235,384
2022-02-18	18.540	18.740	18.350	18.660	18.428	28,419,078
2022-02-17	18.500	18.940	18.400	18.710	18.477	46,146,046
2022-02-16	18.070	18.950	18.060	18.550	18.319	46,521,778
2022-02-15	18.090	18.100	17.650	17.980	17.756	27,828,303
2022-02-14	18.060	18.150	17.690	17.810	17.589	33,840,993
2022-02-11	17.590	18.040	17.460	17.690	17.470	30,716,246
2022-02-10	17.600	17.880	17.520	17.680	17.460	22,161,191

← NewerPage 19 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.