Shanghai Datun Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.300 | 10.410 | 10.150 | 10.180 | 9.594 | 9,015,983 |
| 2021-11-05 | 10.710 | 10.720 | 10.200 | 10.300 | 9.707 | 13,022,246 |
| 2021-11-04 | 10.750 | 10.880 | 10.600 | 10.820 | 10.197 | 10,092,135 |
| 2021-11-03 | 10.760 | 11.040 | 10.700 | 10.950 | 10.319 | 13,333,355 |
| 2021-11-02 | 11.380 | 11.450 | 10.460 | 10.750 | 10.131 | 21,065,310 |
| 2021-11-01 | 11.170 | 11.510 | 11.120 | 11.360 | 10.706 | 13,866,938 |
| 2021-10-29 | 11.390 | 11.550 | 11.210 | 11.340 | 10.687 | 13,383,017 |
| 2021-10-28 | 12.250 | 12.280 | 11.310 | 11.450 | 10.791 | 31,721,649 |
| 2021-10-27 | 12.220 | 12.570 | 11.980 | 12.570 | 11.846 | 21,475,428 |
| 2021-10-26 | 13.400 | 13.470 | 12.590 | 12.660 | 11.931 | 29,323,521 |
| 2021-10-25 | 13.490 | 13.720 | 12.840 | 13.230 | 12.468 | 28,914,810 |
| 2021-10-22 | 14.000 | 14.220 | 13.180 | 13.330 | 12.562 | 44,474,557 |
| 2021-10-21 | 12.970 | 14.090 | 12.660 | 14.090 | 13.279 | 48,817,584 |
| 2021-10-20 | 12.530 | 13.150 | 12.530 | 12.810 | 12.072 | 41,731,297 |
| 2021-10-19 | 13.880 | 14.480 | 13.500 | 13.920 | 13.118 | 51,145,608 |
| 2021-10-18 | 12.030 | 13.320 | 11.950 | 13.320 | 12.553 | 25,069,229 |
| 2021-10-15 | 11.970 | 12.250 | 11.650 | 12.110 | 11.413 | 21,367,300 |
| 2021-10-14 | 11.720 | 12.250 | 11.610 | 11.960 | 11.271 | 36,955,875 |
← NewerPage 21 of 21 · 1,218 trading days
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.