Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.740	10.850	10.690	10.730	10.730	16,200,252
2025-01-21	10.950	11.000	10.660	10.780	10.780	23,092,300
2025-01-20	11.100	11.150	10.880	10.920	10.920	27,496,357
2025-01-17	11.200	11.200	10.920	11.110	11.110	34,401,961
2025-01-16	11.120	11.450	11.030	11.170	11.170	49,161,575
2025-01-15	11.000	11.340	10.810	11.030	11.030	44,520,534
2025-01-14	10.400	11.090	10.290	11.060	11.060	58,638,216
2025-01-13	10.230	10.630	10.150	10.430	10.430	38,863,657
2025-01-10	10.350	10.620	10.240	10.320	10.320	29,988,197
2025-01-09	10.080	10.430	10.040	10.280	10.280	23,836,180
2025-01-08	10.310	10.380	9.900	10.130	10.130	28,421,130
2025-01-07	10.290	10.700	10.110	10.410	10.410	31,617,003
2025-01-06	9.950	10.540	9.910	10.290	10.290	38,813,058
2025-01-03	10.100	10.350	9.950	9.970	9.970	26,862,410
2025-01-02	10.300	10.380	9.970	10.070	10.070	20,305,707
2024-12-31	10.670	10.720	10.280	10.280	10.280	16,903,253
2024-12-30	10.640	10.720	10.560	10.660	10.660	12,621,551
2024-12-27	10.540	10.850	10.540	10.660	10.660	21,031,563
2024-12-26	10.510	10.710	10.510	10.580	10.580	11,175,430
2024-12-25	10.780	10.780	10.490	10.550	10.550	14,489,293
2024-12-24	10.630	10.830	10.620	10.790	10.790	16,334,783
2024-12-23	10.880	10.920	10.530	10.610	10.610	17,410,600
2024-12-20	10.830	10.920	10.740	10.840	10.840	14,323,026
2024-12-19	10.710	10.880	10.600	10.840	10.840	19,363,382
2024-12-18	10.900	10.980	10.800	10.820	10.820	16,285,649
2024-12-17	10.930	11.120	10.840	10.890	10.890	19,694,129
2024-12-16	11.100	11.150	10.900	10.950	10.950	21,933,199
2024-12-13	11.360	11.360	11.100	11.120	11.120	30,393,895
2024-12-12	11.440	11.480	11.280	11.430	11.430	25,580,232
2024-12-11	11.320	11.510	11.320	11.490	11.490	20,105,850
2024-12-10	11.650	11.700	11.360	11.370	11.370	30,569,934
2024-12-09	11.530	11.650	11.210	11.360	11.360	22,214,134
2024-12-06	11.470	11.610	11.300	11.550	11.550	25,967,356
2024-12-05	11.600	11.660	11.420	11.500	11.500	31,647,650
2024-12-04	11.950	12.000	11.600	11.710	11.710	46,888,683
2024-12-03	11.700	11.910	11.540	11.680	11.680	42,714,111
2024-12-02	11.480	11.780	11.420	11.700	11.700	37,314,607
2024-11-29	11.200	11.570	11.040	11.490	11.490	42,022,059
2024-11-28	11.340	11.470	11.180	11.230	11.230	25,512,744
2024-11-27	11.120	11.380	10.810	11.380	11.380	45,413,783
2024-11-26	11.490	11.780	11.270	11.290	11.290	35,691,096
2024-11-25	11.470	11.790	11.290	11.490	11.490	52,819,106
2024-11-22	11.600	12.170	11.310	11.590	11.590	87,100,970
2024-11-21	11.700	11.850	11.500	11.630	11.630	37,091,810
2024-11-20	11.560	11.800	11.510	11.700	11.700	40,863,480
2024-11-19	11.350	11.610	11.200	11.580	11.580	38,607,690
2024-11-18	11.750	11.830	11.260	11.350	11.350	42,830,462
2024-11-15	12.010	12.150	11.550	11.560	11.560	50,955,296
2024-11-14	12.700	12.740	12.040	12.080	12.080	67,007,190
2024-11-13	12.700	13.290	12.680	12.840	12.840	65,743,996
2024-11-12	13.000	13.200	12.620	12.750	12.750	68,740,626
2024-11-11	12.440	13.050	12.390	13.040	13.040	87,239,970
2024-11-08	13.200	13.390	12.600	12.650	12.650	127,838,351
2024-11-07	13.200	13.890	12.950	13.160	13.160	141,567,198
2024-11-06	13.160	14.300	12.800	13.600	13.600	242,711,568
2024-11-05	12.000	13.980	12.000	13.550	13.550	264,876,909
2024-11-04	13.700	13.700	12.120	12.720	12.720	305,394,912
2024-11-01	11.600	12.450	11.350	12.450	12.450	103,558,722
2024-10-31	10.380	11.320	10.300	11.320	11.320	172,910,121
2024-10-30	10.570	10.570	10.150	10.290	10.290	59,958,786

← NewerPage 8 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.