Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.430	21.930	19.350	20.850	20.850	286,751,151
2025-07-23	19.000	20.150	18.730	20.000	20.000	258,327,669
2025-07-22	18.700	20.500	18.550	19.260	19.260	326,113,896
2025-07-21	17.330	18.730	16.930	18.730	18.730	178,056,427
2025-07-18	16.000	17.460	15.910	17.030	17.030	220,834,957
2025-07-17	15.500	16.310	15.300	16.100	16.100	178,439,101
2025-07-16	15.750	16.310	15.620	15.790	15.790	215,723,044
2025-07-15	15.220	15.660	14.900	15.080	15.080	182,305,796
2025-07-14	15.450	15.930	14.870	14.900	14.900	237,941,679
2025-07-11	14.380	14.990	14.060	14.990	14.990	187,739,665
2025-07-10	13.350	13.800	13.030	13.730	13.730	157,011,167
2025-07-09	13.210	13.230	12.910	12.970	12.970	40,881,282
2025-07-08	12.850	13.240	12.820	13.200	13.200	64,984,445
2025-07-07	12.640	12.850	12.610	12.790	12.790	26,213,900
2025-07-04	12.900	12.900	12.550	12.690	12.690	49,134,834
2025-07-03	12.900	12.990	12.780	12.920	12.920	37,642,089
2025-07-02	13.030	13.040	12.890	12.950	12.950	32,838,413
2025-07-01	13.160	13.170	12.850	13.100	13.100	59,005,469
2025-06-30	12.980	13.220	12.830	13.170	13.170	75,842,663
2025-06-27	12.820	13.060	12.820	12.910	12.910	47,698,795
2025-06-26	12.960	12.960	12.710	12.740	12.740	48,273,997
2025-06-25	12.960	13.100	12.900	12.990	12.990	49,047,492
2025-06-24	12.910	13.110	12.860	12.970	12.970	44,968,220
2025-06-23	12.830	13.030	12.600	12.930	12.930	38,468,156
2025-06-20	13.030	13.180	12.880	12.910	12.910	40,285,810
2025-06-19	13.300	13.380	12.960	13.020	13.020	61,682,217
2025-06-18	13.920	13.940	13.210	13.320	13.320	94,919,940
2025-06-17	13.840	14.240	13.610	13.830	13.830	126,489,893
2025-06-16	13.220	13.970	13.220	13.670	13.670	116,676,958
2025-06-13	13.520	13.610	13.180	13.380	13.380	85,709,870
2025-06-12	13.500	13.620	13.210	13.480	13.480	96,146,913
2025-06-11	13.110	13.990	13.070	13.550	13.550	164,188,724
2025-06-10	13.190	13.440	12.970	13.090	13.090	104,373,141
2025-06-09	13.200	13.480	12.950	13.160	13.160	118,155,907
2025-06-06	12.940	13.150	12.850	12.940	12.940	69,484,569
2025-06-05	12.630	13.400	12.530	13.030	13.030	169,963,926
2025-06-04	11.900	12.750	11.870	12.650	12.650	116,625,397
2025-06-03	11.700	12.100	11.660	12.000	12.000	71,433,220
2025-05-30	11.660	11.690	11.540	11.590	11.590	25,627,894
2025-05-29	11.520	11.820	11.520	11.710	11.710	34,017,026
2025-05-28	11.580	11.630	11.490	11.510	11.510	25,366,315
2025-05-27	11.840	11.870	11.530	11.620	11.620	34,207,378
2025-05-26	11.760	11.960	11.710	11.850	11.850	36,004,442
2025-05-23	11.840	11.990	11.720	11.730	11.730	47,797,982
2025-05-22	11.890	11.950	11.700	11.730	11.730	46,722,675
2025-05-21	12.200	12.300	11.960	11.970	11.970	52,581,887
2025-05-20	12.150	12.420	11.930	12.270	12.270	97,918,187
2025-05-19	12.560	12.570	12.190	12.220	12.220	81,921,680
2025-05-16	12.680	13.210	12.530	12.550	12.550	160,629,876
2025-05-15	12.600	13.530	12.520	13.120	13.120	247,761,528
2025-05-14	11.900	12.580	11.870	12.300	12.300	102,846,149
2025-05-13	12.180	12.190	11.800	11.880	11.880	49,674,433
2025-05-12	12.050	12.280	11.740	12.070	12.070	73,080,046
2025-05-09	12.000	12.150	11.810	11.870	11.870	50,238,120
2025-05-08	11.770	12.110	11.640	12.100	12.100	84,665,953
2025-05-07	11.960	12.100	11.720	11.830	11.830	154,250,554
2025-05-06	10.910	11.640	10.910	11.640	11.640	98,095,420
2025-04-30	10.590	10.780	10.570	10.580	10.580	29,390,720
2025-04-29	10.310	10.460	10.260	10.450	10.450	16,903,664
2025-04-28	10.310	10.410	10.310	10.340	10.340	17,396,218

← NewerPage 6 of 21 · 1,218 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.