Shanghai Datun Energy Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.980 | 9.990 | 9.420 | 9.430 | 9.430 | 11,381,400 |
| 2026-10-21 | 9.870 | 10.060 | 9.800 | 9.910 | 9.910 | 8,347,780 |
| 2026-10-20 | 9.980 | 10.060 | 9.730 | 9.840 | 9.840 | 10,433,760 |
| 2026-10-19 | 9.850 | 10.100 | 9.790 | 9.990 | 9.990 | 13,399,527 |
| 2026-10-16 | 9.900 | 10.050 | 9.730 | 9.900 | 9.900 | 12,714,855 |
| 2026-10-15 | 10.240 | 10.240 | 9.530 | 9.740 | 9.740 | 17,178,229 |
| 2026-10-14 | 10.200 | 10.540 | 10.150 | 10.290 | 10.290 | 13,280,203 |
| 2026-10-13 | 10.270 | 10.370 | 10.020 | 10.340 | 10.340 | 14,185,005 |
| 2026-10-12 | 10.670 | 10.910 | 10.160 | 10.190 | 10.190 | 17,971,443 |
| 2026-10-09 | 10.640 | 10.780 | 10.510 | 10.670 | 10.670 | 17,947,013 |
| 2026-10-08 | 10.540 | 10.750 | 10.500 | 10.650 | 10.650 | 12,421,837 |
| 2026-09-30 | 10.370 | 10.610 | 10.370 | 10.580 | 10.580 | 10,952,279 |
| 2026-09-29 | 10.570 | 10.590 | 10.290 | 10.450 | 10.450 | 12,177,600 |
| 2026-09-28 | 10.660 | 10.720 | 10.440 | 10.550 | 10.550 | 11,041,095 |
| 2026-09-24 | 10.710 | 10.950 | 10.680 | 10.760 | 10.760 | 11,350,382 |
| 2026-09-23 | 10.920 | 11.050 | 10.790 | 10.830 | 10.745 | 16,938,142 |
| 2026-09-22 | 10.850 | 11.080 | 10.760 | 11.000 | 10.914 | 18,637,294 |
Page 1 of 1 · 17 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.