Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	17.830	18.350	17.730	18.150	18.100	33,568,236
2022-08-02	18.440	18.750	18.240	18.420	18.370	51,087,213
2022-08-01	18.300	18.530	18.160	18.180	18.130	20,906,552
2022-07-29	18.370	18.410	18.160	18.290	18.240	24,864,070
2022-07-28	18.130	18.510	18.110	18.120	18.070	26,161,549
2022-07-27	18.030	18.070	17.910	18.040	17.991	13,800,782
2022-07-26	17.990	18.070	17.870	18.010	17.961	16,153,029
2022-07-25	17.750	18.190	17.690	18.050	18.001	29,555,132
2022-07-22	17.850	17.940	17.610	17.740	17.691	14,402,515
2022-07-21	17.650	17.860	17.620	17.680	17.632	15,274,039
2022-07-20	17.750	17.850	17.720	17.780	17.731	13,323,757
2022-07-19	17.640	17.780	17.610	17.700	17.651	13,287,514
2022-07-18	17.470	17.770	17.460	17.750	17.701	17,120,295
2022-07-15	17.590	17.680	17.410	17.440	17.392	19,452,486
2022-07-14	17.710	17.790	17.600	17.730	17.681	13,560,693
2022-07-13	17.620	17.710	17.560	17.700	17.651	18,187,654
2022-07-12	17.690	17.700	17.570	17.680	17.632	14,298,320
2022-07-11	18.000	18.000	17.680	17.710	17.661	22,151,307
2022-07-08	17.930	18.130	17.860	18.010	17.961	15,520,532
2022-07-07	17.950	18.040	17.880	17.910	17.811	20,670,317
2022-07-06	18.060	18.140	17.900	18.000	17.901	30,839,183
2022-07-05	18.350	18.540	18.200	18.310	18.209	19,630,768
2022-07-04	18.300	18.440	18.300	18.440	18.338	22,552,264
2022-07-01	18.500	18.500	18.230	18.280	18.179	25,894,702
2022-06-30	18.570	18.650	18.520	18.560	18.457	18,219,669
2022-06-29	18.800	18.800	18.520	18.560	18.457	23,692,452
2022-06-28	18.810	18.850	18.620	18.830	18.726	22,088,761
2022-06-27	18.810	18.890	18.710	18.830	18.726	29,697,268
2022-06-24	18.450	18.650	18.370	18.630	18.527	19,006,020
2022-06-23	18.430	18.750	18.400	18.620	18.517	18,695,311
2022-06-22	18.690	18.750	18.380	18.440	18.338	22,566,090
2022-06-21	18.890	19.030	18.630	18.770	18.666	23,551,725
2022-06-20	19.030	19.140	18.600	19.080	18.975	40,732,095
2022-06-17	18.930	19.450	18.880	19.210	19.104	60,103,417
2022-06-16	18.770	19.100	18.580	18.730	18.627	39,092,456
2022-06-15	18.310	18.880	18.300	18.720	18.617	43,081,351
2022-06-14	18.330	18.520	18.150	18.520	18.418	41,900,688
2022-06-13	18.790	19.190	18.660	18.890	18.786	62,546,245
2022-06-10	18.400	18.600	18.120	18.400	18.298	45,736,992
2022-06-09	18.320	18.820	18.150	18.650	18.547	49,526,392
2022-06-08	18.210	18.340	18.010	18.340	18.239	28,849,079
2022-06-07	18.160	18.290	18.050	18.160	18.060	24,167,163
2022-06-06	18.010	18.300	17.960	18.280	18.179	34,376,852
2022-06-02	18.180	18.320	18.080	18.240	18.139	19,064,918
2022-06-01	18.220	18.280	17.940	18.160	18.060	26,003,956
2022-05-31	18.350	18.400	18.140	18.390	18.288	24,778,305
2022-05-30	18.370	18.600	18.280	18.490	18.388	18,518,563
2022-05-27	18.520	18.750	18.370	18.510	18.408	24,627,269
2022-05-26	18.350	18.550	18.160	18.490	18.388	20,981,352
2022-05-25	18.040	18.780	18.020	18.480	18.378	43,274,304
2022-05-24	18.350	18.460	17.900	17.920	17.821	25,869,886
2022-05-23	18.200	18.580	18.050	18.500	18.398	34,076,339
2022-05-20	17.940	18.150	17.930	18.120	18.020	27,521,577
2022-05-19	17.720	17.780	17.390	17.780	17.682	24,691,344
2022-05-18	17.890	17.950	17.750	17.800	17.702	24,007,368
2022-05-17	18.000	18.090	17.900	18.030	17.930	20,281,708
2022-05-16	18.040	18.120	17.860	17.910	17.811	21,001,115
2022-05-13	17.760	18.080	17.750	18.050	17.950	19,788,339
2022-05-12	18.220	18.220	17.780	17.940	17.841	30,439,437
2022-05-11	17.970	18.430	17.900	18.210	18.109	30,883,458

← NewerPage 18 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.