Shenghe Resources Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.210 | 11.200 | 10.160 | 10.580 | 10.580 | 97,005,811 |
| 2024-10-28 | 9.960 | 10.280 | 9.960 | 10.250 | 10.250 | 37,640,311 |
| 2024-10-25 | 9.690 | 10.360 | 9.680 | 10.070 | 10.070 | 54,780,390 |
| 2024-10-24 | 9.810 | 9.940 | 9.660 | 9.710 | 9.710 | 22,925,000 |
| 2024-10-23 | 9.780 | 10.000 | 9.670 | 9.880 | 9.880 | 42,622,185 |
| 2024-10-22 | 9.560 | 9.950 | 9.530 | 9.780 | 9.780 | 41,847,653 |
| 2024-10-21 | 9.490 | 9.790 | 9.480 | 9.590 | 9.590 | 37,118,530 |
| 2024-10-18 | 9.160 | 9.680 | 9.100 | 9.470 | 9.470 | 34,103,122 |
| 2024-10-17 | 9.410 | 9.470 | 9.140 | 9.140 | 9.140 | 22,435,160 |
| 2024-10-16 | 9.230 | 9.470 | 9.180 | 9.340 | 9.340 | 21,907,326 |
| 2024-10-15 | 9.580 | 9.640 | 9.310 | 9.310 | 9.310 | 23,981,041 |
| 2024-10-14 | 9.450 | 9.650 | 9.310 | 9.610 | 9.610 | 25,732,194 |
| 2024-10-11 | 9.900 | 9.940 | 9.310 | 9.430 | 9.430 | 30,296,606 |
| 2024-10-10 | 9.910 | 10.250 | 9.710 | 9.900 | 9.900 | 43,894,753 |
| 2024-10-09 | 10.640 | 10.660 | 9.880 | 9.920 | 9.920 | 62,055,630 |
| 2024-10-08 | 11.060 | 11.060 | 10.130 | 10.710 | 10.710 | 85,153,336 |
| 2024-09-30 | 9.500 | 10.050 | 9.490 | 10.050 | 10.050 | 68,067,004 |
| 2024-09-27 | 8.750 | 9.190 | 8.650 | 9.140 | 9.140 | 35,650,322 |
| 2024-09-26 | 8.220 | 8.530 | 8.170 | 8.520 | 8.520 | 28,558,211 |
| 2024-09-25 | 8.280 | 8.470 | 8.180 | 8.200 | 8.200 | 26,503,386 |
| 2024-09-24 | 7.920 | 8.190 | 7.920 | 8.180 | 8.180 | 23,413,091 |
| 2024-09-23 | 7.910 | 7.980 | 7.850 | 7.880 | 7.880 | 8,436,325 |
| 2024-09-20 | 7.890 | 7.940 | 7.820 | 7.920 | 7.920 | 10,112,476 |
| 2024-09-19 | 7.680 | 7.930 | 7.570 | 7.890 | 7.890 | 15,945,355 |
| 2024-09-18 | 7.710 | 7.740 | 7.520 | 7.670 | 7.670 | 8,631,500 |
| 2024-09-13 | 7.900 | 7.940 | 7.670 | 7.690 | 7.690 | 12,486,553 |
| 2024-09-12 | 7.910 | 8.040 | 7.880 | 7.900 | 7.900 | 10,807,429 |
| 2024-09-11 | 7.820 | 7.980 | 7.800 | 7.920 | 7.920 | 13,480,762 |
| 2024-09-10 | 7.830 | 7.980 | 7.730 | 7.890 | 7.890 | 19,152,934 |
| 2024-09-09 | 7.790 | 7.960 | 7.760 | 7.810 | 7.810 | 11,752,003 |
| 2024-09-06 | 7.950 | 7.980 | 7.780 | 7.800 | 7.800 | 10,166,520 |
| 2024-09-05 | 7.920 | 8.070 | 7.900 | 7.940 | 7.940 | 11,391,991 |
| 2024-09-04 | 7.900 | 8.000 | 7.820 | 7.910 | 7.910 | 11,122,779 |
| 2024-09-03 | 7.850 | 8.100 | 7.780 | 7.900 | 7.900 | 16,977,724 |
| 2024-09-02 | 7.890 | 8.010 | 7.810 | 7.830 | 7.830 | 17,102,831 |
| 2024-08-30 | 7.740 | 8.040 | 7.740 | 7.900 | 7.900 | 20,570,420 |
| 2024-08-29 | 7.520 | 7.810 | 7.490 | 7.770 | 7.770 | 16,697,325 |
| 2024-08-28 | 7.490 | 7.630 | 7.470 | 7.550 | 7.550 | 10,238,562 |
| 2024-08-27 | 7.720 | 7.740 | 7.470 | 7.490 | 7.490 | 13,832,987 |
| 2024-08-26 | 7.460 | 7.790 | 7.460 | 7.760 | 7.760 | 14,809,959 |
| 2024-08-23 | 7.490 | 7.530 | 7.380 | 7.460 | 7.460 | 8,102,408 |
| 2024-08-22 | 7.680 | 7.740 | 7.460 | 7.480 | 7.480 | 10,621,477 |
| 2024-08-21 | 7.570 | 7.740 | 7.530 | 7.680 | 7.680 | 9,765,619 |
| 2024-08-20 | 7.730 | 7.810 | 7.580 | 7.600 | 7.600 | 11,488,897 |
| 2024-08-19 | 7.660 | 7.850 | 7.660 | 7.730 | 7.730 | 9,571,587 |
| 2024-08-16 | 7.850 | 7.860 | 7.680 | 7.690 | 7.690 | 9,965,500 |
| 2024-08-15 | 7.690 | 7.900 | 7.650 | 7.800 | 7.800 | 11,233,030 |
| 2024-08-14 | 7.870 | 7.870 | 7.680 | 7.690 | 7.690 | 10,084,315 |
| 2024-08-13 | 7.820 | 7.900 | 7.760 | 7.870 | 7.870 | 8,602,900 |
| 2024-08-12 | 7.850 | 7.940 | 7.770 | 7.790 | 7.790 | 8,606,400 |
| 2024-08-09 | 8.090 | 8.140 | 7.930 | 7.940 | 7.940 | 9,923,561 |
| 2024-08-08 | 8.040 | 8.110 | 7.930 | 8.030 | 8.030 | 8,311,958 |
| 2024-08-07 | 8.110 | 8.140 | 8.000 | 8.080 | 8.080 | 9,083,879 |
| 2024-08-06 | 8.090 | 8.200 | 8.060 | 8.120 | 8.120 | 10,648,327 |
| 2024-08-05 | 8.230 | 8.390 | 8.030 | 8.040 | 8.040 | 15,417,973 |
| 2024-08-02 | 8.180 | 8.410 | 8.120 | 8.230 | 8.230 | 16,068,587 |
| 2024-08-01 | 8.320 | 8.420 | 8.190 | 8.220 | 8.220 | 15,623,802 |
| 2024-07-31 | 7.810 | 8.280 | 7.800 | 8.270 | 8.270 | 25,752,751 |
| 2024-07-30 | 7.780 | 7.860 | 7.720 | 7.810 | 7.810 | 7,738,213 |
| 2024-07-29 | 7.800 | 7.850 | 7.750 | 7.780 | 7.780 | 6,979,654 |
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.