Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.080	18.270	17.750	18.260	18.159	26,780,175
2022-05-09	18.450	18.570	18.210	18.330	18.229	18,820,705
2022-05-06	18.500	18.570	18.300	18.430	18.328	21,362,594
2022-05-05	18.990	19.240	18.810	19.020	18.915	25,749,048
2022-04-29	18.480	19.200	18.470	19.160	19.054	34,743,091
2022-04-28	18.300	18.480	18.000	18.290	18.189	26,174,241
2022-04-27	17.950	18.650	17.910	18.620	18.517	33,696,040
2022-04-26	18.660	18.780	18.050	18.130	18.030	41,168,273
2022-04-25	19.690	19.860	18.580	18.660	18.557	46,773,744
2022-04-22	20.000	20.350	19.680	20.210	20.098	29,830,962
2022-04-21	21.000	21.000	19.950	20.020	19.909	32,986,306
2022-04-20	21.500	21.690	20.730	20.820	20.705	39,070,206
2022-04-19	21.770	22.140	21.450	21.990	21.868	22,900,428
2022-04-18	22.000	22.140	21.700	22.030	21.908	27,193,932
2022-04-15	22.610	22.810	21.410	21.700	21.580	44,785,838
2022-04-14	23.050	23.350	22.660	22.700	22.575	34,829,500
2022-04-13	23.430	23.820	22.990	23.060	22.933	38,962,677
2022-04-12	22.820	23.330	22.650	23.330	23.201	38,211,001
2022-04-11	23.340	23.700	22.800	23.050	22.923	53,025,282
2022-04-08	22.100	23.350	22.100	23.150	23.022	79,432,923
2022-04-07	21.590	22.060	21.500	21.910	21.789	24,722,783
2022-04-06	21.460	22.140	21.390	21.770	21.650	33,545,990
2022-04-01	21.550	21.690	21.180	21.580	21.461	22,861,220
2022-03-31	21.570	21.780	21.340	21.500	21.381	28,780,788
2022-03-30	21.610	21.790	21.380	21.560	21.441	32,257,523
2022-03-29	21.250	22.130	21.180	21.800	21.680	52,037,506
2022-03-28	21.520	22.200	21.290	21.780	21.660	61,412,947
2022-03-25	21.180	22.000	21.090	21.550	21.431	76,793,929
2022-03-24	19.690	21.250	19.660	21.020	20.904	84,657,415
2022-03-23	19.300	19.580	19.180	19.510	19.402	19,892,964
2022-03-22	18.970	19.630	18.950	19.500	19.392	34,184,178
2022-03-21	18.770	19.340	18.710	19.070	18.965	26,817,891
2022-03-18	19.150	19.190	18.770	18.960	18.855	29,255,420
2022-03-17	18.910	19.150	18.510	19.060	18.955	49,704,186
2022-03-16	18.910	19.050	18.080	18.850	18.746	42,534,586
2022-03-15	19.800	20.020	18.540	18.980	18.875	68,555,859
2022-03-14	20.580	21.040	20.280	20.310	20.198	40,608,166
2022-03-11	21.250	21.600	20.610	20.950	20.834	55,989,358
2022-03-10	20.730	21.490	20.170	21.460	21.341	72,572,431
2022-03-09	21.300	22.380	21.130	21.820	21.699	112,914,473
2022-03-08	20.990	21.290	20.510	21.120	21.003	53,139,474
2022-03-07	20.820	21.660	20.710	21.130	21.013	95,928,289
2022-03-04	20.560	20.700	20.220	20.230	20.118	33,781,003
2022-03-03	20.230	20.610	20.210	20.400	20.287	26,542,047
2022-03-02	20.740	20.890	20.420	20.540	20.427	35,482,477
2022-03-01	20.370	20.500	20.150	20.410	20.297	34,355,396
2022-02-28	20.700	21.340	20.500	20.760	20.645	59,532,835
2022-02-25	20.380	20.950	20.010	20.760	20.645	93,909,101
2022-02-24	20.100	21.840	19.950	21.410	21.292	136,955,985
2022-02-23	20.060	20.200	19.850	19.940	19.830	37,593,283
2022-02-22	20.330	20.580	20.150	20.460	20.347	61,741,579
2022-02-21	19.950	20.080	19.750	19.850	19.740	18,256,780
2022-02-18	20.520	20.550	19.800	19.910	19.800	34,382,699
2022-02-17	19.500	20.400	19.440	20.230	20.118	53,967,080
2022-02-16	19.460	19.540	19.290	19.310	19.203	32,344,002
2022-02-15	20.330	20.390	19.910	20.130	20.019	32,003,409
2022-02-14	19.490	20.490	19.450	19.970	19.860	58,001,997
2022-02-11	19.110	19.250	18.940	18.970	18.865	12,516,374
2022-02-10	19.350	19.550	19.150	19.290	19.183	15,129,475
2022-02-09	19.210	19.340	19.080	19.250	19.144	12,557,959

← NewerPage 19 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.