Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.290	17.680	17.230	17.580	17.361	26,250,102
2022-02-08	17.260	17.330	16.910	17.330	17.115	19,406,530
2022-02-07	16.820	17.630	16.630	17.250	17.036	33,152,987
2022-01-28	16.790	16.810	15.830	16.330	16.127	22,953,770
2022-01-27	17.060	17.190	16.530	16.590	16.384	15,531,164
2022-01-26	16.750	17.090	16.750	17.070	16.858	17,418,427
2022-01-25	17.170	17.460	16.700	16.730	16.522	19,172,108
2022-01-24	17.000	17.450	16.880	17.270	17.055	17,746,079
2022-01-21	17.160	17.280	16.980	17.080	16.868	16,860,720
2022-01-20	17.580	17.790	16.930	17.070	16.858	29,424,496
2022-01-19	18.510	18.640	17.240	17.470	17.253	46,999,979
2022-01-18	18.650	18.800	18.490	18.560	18.329	17,890,400
2022-01-17	18.750	18.800	18.450	18.660	18.428	23,153,359
2022-01-14	18.460	19.180	18.400	18.900	18.665	34,601,302
2022-01-13	19.010	19.050	18.410	18.460	18.231	19,766,857
2022-01-12	18.650	18.930	18.600	18.920	18.685	21,318,164
2022-01-11	18.500	18.650	18.380	18.560	18.329	16,336,484
2022-01-10	18.490	18.750	18.240	18.500	18.270	17,246,225
2022-01-07	19.080	19.150	18.380	18.490	18.260	32,966,880
2022-01-06	18.810	19.300	18.770	19.120	18.882	17,636,587
2022-01-05	19.320	19.480	18.800	18.900	18.665	24,874,910
2022-01-04	19.670	19.760	19.150	19.380	19.139	24,643,855
2021-12-31	19.430	19.760	19.400	19.620	19.376	20,724,074
2021-12-30	19.600	19.930	19.470	19.470	19.228	26,209,798
2021-12-29	19.590	19.850	19.410	19.430	19.188	21,538,471
2021-12-28	19.080	19.670	18.980	19.590	19.346	31,621,804
2021-12-27	19.210	19.310	18.600	18.990	18.754	28,365,623
2021-12-24	19.880	19.880	19.060	19.210	18.971	39,503,551
2021-12-23	20.390	20.500	19.970	19.980	19.732	32,051,089
2021-12-22	19.880	20.340	19.800	20.160	19.909	22,744,129
2021-12-21	20.160	20.370	19.720	19.960	19.712	28,579,575
2021-12-20	20.400	20.590	20.100	20.230	19.979	37,943,802
2021-12-17	20.690	20.850	20.010	20.040	19.791	34,375,505
2021-12-16	20.560	20.820	20.200	20.720	20.462	29,279,156
2021-12-15	20.860	21.290	20.440	20.490	20.235	36,136,825
2021-12-14	21.700	21.830	20.900	20.970	20.709	45,589,278
2021-12-13	21.710	21.780	21.220	21.690	21.420	34,272,814
2021-12-10	21.350	21.870	21.170	21.700	21.430	38,730,526
2021-12-09	21.500	21.880	21.280	21.410	21.144	39,044,639
2021-12-08	21.400	21.650	21.100	21.650	21.381	44,461,106
2021-12-07	22.020	22.300	20.890	21.300	21.035	59,053,238
2021-12-06	22.110	22.640	21.870	21.900	21.628	52,396,258
2021-12-03	22.510	22.670	22.010	22.290	22.013	62,141,917
2021-12-02	22.060	23.050	21.880	22.880	22.596	98,622,048
2021-12-01	22.170	22.300	21.600	22.060	21.786	57,481,208
2021-11-30	22.600	22.850	22.130	22.330	22.052	78,861,954
2021-11-29	22.530	22.780	22.130	22.570	22.289	120,828,317
2021-11-26	21.120	23.350	21.110	23.000	22.714	175,906,656
2021-11-25	21.860	21.870	21.110	21.230	20.966	71,952,252
2021-11-24	20.550	21.670	20.550	21.520	21.252	110,442,110
2021-11-23	21.310	21.510	20.500	20.550	20.295	89,545,494
2021-11-22	19.850	21.000	19.830	20.880	20.620	77,845,309
2021-11-19	19.760	20.070	19.580	19.890	19.643	33,199,664
2021-11-18	19.450	20.360	19.360	19.820	19.574	49,537,282
2021-11-17	19.000	19.750	19.000	19.650	19.406	37,216,422
2021-11-16	19.200	19.480	18.860	18.950	18.714	31,470,897
2021-11-15	19.890	19.890	19.020	19.280	19.040	35,015,135
2021-11-12	19.820	20.310	19.780	19.820	19.574	38,138,465
2021-11-11	19.710	20.060	19.450	19.830	19.583	43,875,155
2021-11-10	20.660	20.790	19.510	20.100	19.850	53,886,924

← NewerPage 20 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.