Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.390	17.660	17.380	17.540	17.492	9,647,390
2022-11-02	17.560	17.780	17.400	17.660	17.612	16,492,390
2022-11-01	17.260	17.570	17.190	17.540	17.492	15,183,116
2022-10-31	17.000	17.420	16.860	17.300	17.253	17,859,172
2022-10-28	17.500	17.860	17.330	17.430	17.382	26,815,787
2022-10-27	17.280	17.660	17.250	17.550	17.502	24,685,179
2022-10-26	16.980	17.300	16.960	17.280	17.233	18,774,813
2022-10-25	17.130	17.180	16.860	16.950	16.904	14,739,340
2022-10-24	17.140	17.620	17.050	17.200	17.153	34,246,849
2022-10-21	16.900	17.000	16.820	16.880	16.834	7,742,832
2022-10-20	16.760	17.030	16.680	16.930	16.884	11,910,756
2022-10-19	17.180	17.230	16.860	16.910	16.864	13,035,290
2022-10-18	17.270	17.320	17.110	17.200	17.153	13,417,756
2022-10-17	17.060	17.290	17.050	17.260	17.213	14,205,838
2022-10-14	16.960	17.250	16.930	17.250	17.203	12,873,087
2022-10-13	17.030	17.080	16.810	17.030	16.983	9,087,760
2022-10-12	16.850	17.060	16.680	17.060	17.013	13,416,403
2022-10-11	16.910	17.030	16.710	16.970	16.923	11,192,367
2022-10-10	17.310	17.410	17.000	17.090	17.043	18,306,516
2022-09-30	16.900	17.170	16.800	17.130	17.083	15,589,100
2022-09-29	16.900	17.050	16.720	16.820	16.774	17,060,431
2022-09-28	16.900	16.960	16.590	16.600	16.554	18,179,001
2022-09-27	17.000	17.090	16.580	17.030	16.983	22,489,450
2022-09-26	17.450	17.510	17.000	17.020	16.973	24,840,922
2022-09-23	17.790	17.980	17.660	17.790	17.741	14,307,416
2022-09-22	17.440	18.210	17.370	17.850	17.801	25,155,468
2022-09-21	17.300	17.720	17.170	17.620	17.572	14,975,281
2022-09-20	17.190	17.520	17.160	17.460	17.412	14,844,840
2022-09-19	17.380	17.470	17.010	17.090	17.043	24,852,837
2022-09-16	17.920	18.000	17.360	17.370	17.322	34,527,487
2022-09-15	18.300	18.330	17.930	18.030	17.981	21,744,656
2022-09-14	18.220	18.410	18.200	18.220	18.170	19,016,704
2022-09-13	18.550	18.750	18.480	18.550	18.499	29,103,460
2022-09-09	18.340	18.600	18.300	18.460	18.409	28,375,472
2022-09-08	18.120	18.580	18.010	18.370	18.320	42,302,563
2022-09-07	17.850	18.050	17.800	18.040	17.991	18,375,087
2022-09-06	17.800	18.050	17.760	18.010	17.961	22,356,399
2022-09-05	17.650	17.770	17.620	17.750	17.701	11,900,482
2022-09-02	17.760	17.820	17.510	17.690	17.642	23,021,489
2022-09-01	17.820	17.910	17.780	17.820	17.771	10,309,480
2022-08-31	17.800	17.940	17.750	17.900	17.851	12,794,329
2022-08-30	17.930	18.030	17.790	17.920	17.871	12,574,123
2022-08-29	17.790	17.900	17.690	17.900	17.851	17,953,320
2022-08-26	17.950	18.100	17.900	18.090	18.040	17,497,847
2022-08-25	17.730	18.040	17.730	18.030	17.981	20,594,709
2022-08-24	17.990	18.050	17.700	17.720	17.671	20,124,163
2022-08-23	17.950	17.970	17.850	17.960	17.911	12,607,333
2022-08-22	17.840	18.000	17.810	17.950	17.901	18,631,092
2022-08-19	18.030	18.050	17.910	17.920	17.871	20,456,437
2022-08-18	18.300	18.320	18.040	18.060	18.010	26,108,497
2022-08-17	18.450	18.490	18.160	18.380	18.330	21,230,016
2022-08-16	18.540	18.680	18.410	18.440	18.389	24,200,596
2022-08-15	18.930	18.990	18.690	18.720	18.669	20,710,773
2022-08-12	18.510	19.100	18.460	18.860	18.808	36,470,395
2022-08-11	18.640	18.840	18.540	18.630	18.579	38,000,001
2022-08-10	18.200	19.060	18.200	18.880	18.828	74,959,122
2022-08-09	18.360	18.480	18.130	18.220	18.170	19,450,479
2022-08-08	18.360	18.360	18.120	18.350	18.300	21,651,417
2022-08-05	18.220	18.580	18.220	18.540	18.489	46,842,143
2022-08-04	18.040	18.150	17.900	18.020	17.971	18,457,650

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.0700 CNY
2022-07-08	0.0500 CNY
2021-07-27	0.0500 CNY
2020-08-19	0.1400 CNY
2019-08-20	0.1400 CNY

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