Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.530	17.610	16.300	17.440	17.440	22,174,955
2026-10-22	18.200	18.260	17.060	17.210	17.210	24,029,158
2026-10-21	18.610	18.670	18.310	18.420	18.420	9,342,191
2026-10-20	18.410	18.930	18.190	18.680	18.680	16,308,331
2026-10-16	18.270	19.020	17.760	18.770	18.770	17,906,836
2026-10-15	17.920	18.150	17.620	18.010	18.010	22,009,031
2026-10-14	18.910	18.910	18.010	18.090	18.090	15,402,604
2026-10-13	18.880	19.160	18.240	19.060	19.060	17,913,494
2026-10-12	19.620	19.700	18.820	18.880	18.880	19,647,932
2026-10-09	18.510	19.600	18.510	19.550	19.550	27,463,707
2026-10-08	18.590	18.950	18.320	18.420	18.420	15,724,962
2026-10-07	19.060	19.270	18.860	18.950	18.950	5,562,769
2026-10-06	18.970	19.180	18.840	19.060	19.060	3,032,316
2026-10-05	19.000	19.050	18.560	18.930	18.930	4,073,039
2026-10-02	18.960	19.070	18.520	19.070	19.070	3,534,886
2026-09-30	18.800	19.580	18.600	19.460	19.460	21,814,232
2026-09-29	17.990	18.800	17.910	18.530	18.530	20,652,996
2026-09-28	19.300	19.300	17.920	18.130	18.130	57,529,090
2026-09-25	20.160	20.160	19.500	20.000	20.000	10,516,248
2026-09-24	21.000	21.060	20.480	20.720	20.720	24,951,896
2026-09-23	21.760	21.840	21.180	21.420	21.420	15,825,999
2026-09-22	22.520	22.620	21.460	21.560	21.560	23,847,166
2026-09-21	22.960	22.960	22.060	22.400	22.400	23,699,416
2026-09-18	23.680	23.940	22.220	22.980	22.980	43,025,117
2026-09-17	23.980	24.380	22.500	23.300	23.300	38,080,234
2026-09-16	23.440	24.660	23.140	24.580	24.580	23,168,000
2026-09-15	24.500	24.500	23.100	23.360	23.360	20,801,729
2026-09-14	24.100	25.560	23.980	24.500	24.500	14,171,637
2026-09-11	23.980	24.880	23.240	24.400	24.400	23,887,336
2026-09-10	25.540	25.600	24.460	24.740	24.740	30,883,629
2026-09-09	25.020	25.980	24.760	25.760	25.760	22,148,385
2026-09-08	25.900	26.380	25.080	25.380	25.380	29,463,965
2026-09-07	26.380	26.700	25.660	25.800	25.800	21,148,447
2026-09-04	27.500	28.160	26.400	26.740	26.740	29,308,207
2026-09-03	27.240	27.400	26.420	26.780	26.780	33,890,016
2026-09-02	24.480	27.020	23.480	26.420	26.420	63,040,219
2026-09-01	27.220	27.480	25.580	25.720	25.720	36,344,629
2026-08-31	24.800	27.960	24.500	27.220	27.220	77,155,078
2026-08-28	24.800	25.740	24.300	25.520	25.520	17,886,402
2026-08-27	24.980	25.660	24.600	24.800	24.800	23,245,123
2026-08-26	26.000	26.300	24.840	24.980	24.980	29,690,500
2026-08-25	27.220	27.300	25.260	25.840	25.840	31,030,867
2026-08-24	28.300	28.580	26.520	26.780	26.780	55,054,555
2026-08-21	26.100	27.720	25.700	27.480	27.480	45,198,383
2026-08-20	25.360	26.680	24.980	25.280	25.280	42,104,512
2026-08-19	21.780	23.900	21.480	23.880	23.880	33,715,312
2026-08-18	22.560	22.800	21.960	22.460	22.460	11,885,402
2026-08-17	22.040	22.460	21.960	22.220	22.220	11,947,799
2026-08-14	21.020	21.700	20.840	21.400	21.400	12,202,900
2026-08-13	23.340	23.340	21.400	21.600	21.485	22,249,805
2026-08-12	22.820	23.180	22.640	23.040	22.917	14,718,830
2026-08-11	24.240	24.520	22.300	22.480	22.360	25,291,584
2026-08-10	23.200	23.960	22.720	23.620	23.494	29,145,410
2026-08-07	22.020	23.220	21.800	22.900	22.778	21,396,725
2026-08-06	23.400	23.400	21.940	22.180	22.062	23,653,297
2026-08-05	20.120	21.880	20.020	21.700	21.584	25,022,645
2026-08-04	20.000	20.000	19.580	19.900	19.794	7,632,318
2026-08-03	20.180	20.180	19.490	19.930	19.824	9,410,113
2026-07-31	20.360	20.960	19.920	20.160	20.052	18,736,939
2026-07-30	20.360	20.700	19.690	19.830	19.724	17,531,098

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1154 HKD
2026-06-29	0.2071 HKD
2025-09-30	0.1913 HKD
2025-06-18	0.1617 HKD
2024-10-24	0.0872 HKD
2024-06-13	0.1537 HKD
2023-06-13	0.0771 HKD
2022-06-06	0.0589 HKD
2021-06-16	0.0607 HKD
2020-06-29	0.1538 HKD
2019-07-03	0.1592 HKD

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