Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.000	10.170	9.920	10.160	9.575	7,595,400
2022-02-07	9.660	9.890	9.660	9.830	9.264	5,076,703
2022-01-28	9.620	9.680	9.340	9.530	8.981	4,684,324
2022-01-27	9.840	9.940	9.620	9.620	9.066	4,581,419
2022-01-26	9.800	9.910	9.640	9.780	9.217	4,442,885
2022-01-25	10.210	10.290	9.700	9.730	9.170	8,989,722
2022-01-24	10.450	10.450	10.100	10.260	9.669	6,948,653
2022-01-21	10.540	10.550	10.350	10.490	9.886	8,296,434
2022-01-20	10.680	10.680	10.340	10.380	9.782	11,440,634
2022-01-19	10.350	11.220	10.340	10.810	10.188	18,150,061
2022-01-18	10.220	10.430	10.210	10.320	9.726	7,197,764
2022-01-17	10.330	10.420	10.100	10.300	9.707	12,858,967
2022-01-14	11.180	11.180	10.730	10.760	10.140	10,736,175
2022-01-13	11.240	11.460	11.240	11.240	10.593	9,580,500
2022-01-12	11.190	11.300	11.180	11.250	10.602	5,179,900
2022-01-11	11.220	11.310	11.120	11.160	10.517	6,739,460
2022-01-10	11.220	11.330	11.150	11.320	10.668	6,033,511
2022-01-07	11.310	11.450	11.220	11.260	10.612	8,201,831
2022-01-06	11.210	11.480	11.150	11.330	10.678	8,972,379
2022-01-05	11.520	11.600	11.230	11.260	10.612	11,639,295
2022-01-04	11.810	12.310	11.510	11.600	10.932	22,162,431
2021-12-31	11.240	11.360	11.110	11.290	10.640	11,135,759
2021-12-30	11.080	11.260	10.920	11.120	10.480	11,024,801
2021-12-29	10.700	11.350	10.680	11.100	10.461	14,305,986
2021-12-28	11.120	11.130	10.660	10.750	10.131	9,365,116
2021-12-27	11.060	11.270	10.980	11.120	10.480	6,593,486
2021-12-24	11.210	11.300	11.010	11.050	10.414	8,841,565
2021-12-23	10.960	11.250	10.910	11.210	10.564	9,405,555
2021-12-22	11.030	11.090	10.910	11.030	10.395	6,775,983
2021-12-21	10.840	11.110	10.820	11.040	10.404	7,395,418
2021-12-20	10.920	11.050	10.860	10.870	10.244	9,720,579
2021-12-17	11.300	11.530	11.150	11.160	10.517	19,547,997
2021-12-16	10.730	11.660	10.720	11.450	10.791	29,888,672
2021-12-15	10.460	10.730	10.450	10.710	10.093	9,688,223
2021-12-14	10.590	10.680	10.500	10.530	9.924	5,645,102
2021-12-13	10.450	10.760	10.450	10.640	10.027	11,031,832
2021-12-10	10.480	10.510	10.390	10.410	9.811	5,892,982
2021-12-09	10.450	10.560	10.430	10.510	9.905	6,398,444
2021-12-08	10.520	10.580	10.400	10.490	9.886	5,859,279
2021-12-07	10.580	10.610	10.310	10.510	9.905	7,134,544
2021-12-06	10.490	10.750	10.430	10.450	9.848	12,243,670
2021-12-03	10.220	10.590	10.120	10.520	9.914	11,749,734
2021-12-02	10.200	10.300	10.160	10.240	9.650	5,738,285
2021-12-01	10.080	10.240	10.070	10.230	9.641	4,886,948
2021-11-30	10.090	10.240	10.070	10.080	9.500	4,407,685
2021-11-29	10.050	10.110	9.960	10.060	9.481	5,611,480
2021-11-26	10.300	10.300	10.180	10.190	9.603	5,747,132
2021-11-25	10.540	10.650	10.380	10.400	9.801	6,738,575
2021-11-24	10.460	10.540	10.380	10.540	9.933	7,930,800
2021-11-23	10.360	10.540	10.360	10.410	9.811	7,451,987
2021-11-22	10.550	10.590	10.350	10.380	9.782	7,443,248
2021-11-19	10.300	10.410	10.190	10.410	9.811	7,861,135
2021-11-18	10.220	10.490	10.220	10.370	9.773	12,567,546
2021-11-17	10.020	10.180	10.010	10.180	9.594	5,814,710
2021-11-16	10.140	10.190	10.000	10.010	9.434	6,271,590
2021-11-15	10.030	10.190	9.970	10.140	9.556	6,960,412
2021-11-12	10.250	10.260	10.030	10.090	9.509	7,946,469
2021-11-11	10.200	10.300	10.110	10.270	9.679	9,991,470
2021-11-10	10.150	10.210	9.970	10.180	9.594	9,590,710
2021-11-09	10.130	10.280	10.110	10.260	9.669	7,348,712

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.7300 CNY
2022-07-27	0.1550 CNY
2021-06-25	0.2780 CNY
2020-06-19	0.2390 CNY
2019-06-21	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.