Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.960	19.100	18.840	19.090	18.985	13,136,601
2022-02-07	18.810	19.130	18.710	18.790	18.686	16,353,163
2022-01-28	18.300	18.770	18.080	18.750	18.646	19,918,531
2022-01-27	19.400	19.450	18.500	18.560	18.457	45,984,625
2022-01-26	19.900	20.110	19.650	19.870	19.760	33,259,994
2022-01-25	19.850	20.240	19.590	20.170	20.059	58,489,940
2022-01-24	19.600	19.930	19.560	19.670	19.561	19,122,534
2022-01-21	19.400	19.880	19.260	19.790	19.681	30,307,849
2022-01-20	19.610	19.850	19.460	19.500	19.392	32,475,265
2022-01-19	19.010	19.300	18.960	19.250	19.144	15,422,025
2022-01-18	19.180	19.250	19.040	19.090	18.985	13,430,278
2022-01-17	19.280	19.350	19.090	19.170	19.064	13,785,255
2022-01-14	19.660	19.760	19.300	19.360	19.253	17,763,342
2022-01-13	19.540	20.080	19.470	19.620	19.512	29,045,718
2022-01-12	19.450	19.550	19.190	19.470	19.362	17,976,827
2022-01-11	19.280	19.450	19.180	19.340	19.233	20,267,231
2022-01-10	18.980	19.260	18.950	19.200	19.094	15,976,825
2022-01-07	18.900	19.120	18.880	19.000	18.895	13,478,116
2022-01-06	19.080	19.140	18.900	19.100	18.994	14,271,689
2022-01-05	18.910	19.180	18.860	19.080	18.975	19,351,723
2022-01-04	18.670	18.940	18.630	18.910	18.806	15,523,760
2021-12-31	18.700	18.870	18.650	18.820	18.716	14,450,346
2021-12-30	18.610	18.690	18.560	18.590	18.487	11,630,449
2021-12-29	18.640	18.650	18.520	18.620	18.517	10,985,624
2021-12-28	18.500	18.700	18.500	18.700	18.597	12,687,135
2021-12-27	18.590	18.700	18.460	18.490	18.388	14,352,803
2021-12-24	18.860	18.870	18.570	18.580	18.477	18,623,781
2021-12-23	18.980	19.020	18.830	18.880	18.776	12,069,703
2021-12-22	18.960	19.010	18.850	18.860	18.756	13,999,694
2021-12-21	18.910	19.010	18.830	18.990	18.885	10,156,657
2021-12-20	19.000	19.140	18.950	18.960	18.855	13,483,318
2021-12-17	19.280	19.350	19.150	19.290	19.183	25,306,594
2021-12-16	18.980	19.070	18.960	19.030	18.925	10,864,556
2021-12-15	18.900	19.040	18.850	19.030	18.925	12,012,723
2021-12-14	19.150	19.180	18.920	18.990	18.885	13,322,008
2021-12-13	19.230	19.260	19.100	19.120	19.014	16,037,419
2021-12-10	19.200	19.340	19.130	19.210	19.104	15,228,822
2021-12-09	19.160	19.350	19.140	19.310	19.203	14,287,125
2021-12-08	19.090	19.260	19.030	19.240	19.134	13,549,106
2021-12-07	19.100	19.110	18.900	19.030	18.925	11,258,081
2021-12-06	18.960	19.190	18.870	19.120	19.014	18,460,060
2021-12-03	18.840	18.890	18.560	18.880	18.776	22,986,059
2021-12-02	18.970	19.030	18.820	18.840	18.736	16,036,590
2021-12-01	19.000	19.090	18.860	19.050	18.945	20,423,958
2021-11-30	19.000	19.190	19.000	19.100	18.994	16,992,165
2021-11-29	19.260	19.260	19.020	19.100	18.994	17,369,367
2021-11-26	19.410	19.430	19.190	19.330	19.223	15,637,266
2021-11-25	19.510	19.520	19.380	19.410	19.303	13,667,023
2021-11-24	19.560	19.590	19.310	19.390	19.283	20,886,770
2021-11-23	19.540	19.770	19.510	19.650	19.541	21,782,188
2021-11-22	19.900	20.040	19.620	19.840	19.730	22,241,348
2021-11-19	20.000	20.180	19.910	20.120	20.009	12,511,715
2021-11-18	20.410	20.600	20.020	20.060	19.949	18,897,163
2021-11-17	20.580	20.690	20.150	20.220	20.108	26,860,928
2021-11-16	20.880	20.950	20.660	20.850	20.735	15,157,802
2021-11-15	20.810	21.110	20.630	20.720	20.606	17,026,317
2021-11-12	21.060	21.350	20.720	20.870	20.755	28,788,440
2021-11-11	20.750	21.060	20.510	20.960	20.844	49,457,567
2021-11-10	20.200	20.600	20.060	20.320	20.208	34,209,295
2021-11-09	20.240	20.440	19.970	20.070	19.959	15,100,839

← NewerPage 20 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.