Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	15.680	15.900	15.600	15.880	15.354	1,730,124
2024-08-09	15.680	15.840	15.540	15.680	15.161	4,155,500
2024-08-08	15.500	15.820	15.040	15.420	14.909	7,937,956
2024-08-07	15.680	15.880	15.480	15.760	15.238	4,993,255
2024-08-06	16.220	16.300	15.500	15.720	15.199	6,514,750
2024-08-05	16.560	16.600	16.040	16.260	15.721	6,959,500
2024-08-02	16.380	16.920	16.020	16.880	16.321	7,567,483
2024-08-01	16.620	16.920	16.420	16.540	15.992	7,085,848
2024-07-31	16.000	16.340	15.880	16.200	15.663	5,387,250
2024-07-30	15.820	15.900	15.520	15.780	15.257	2,840,000
2024-07-29	16.000	16.300	15.820	15.820	15.296	5,685,526
2024-07-26	15.960	16.060	15.800	15.860	15.335	5,809,680
2024-07-25	16.800	16.800	15.720	15.860	15.335	9,560,994
2024-07-24	16.660	17.060	16.620	16.860	16.302	3,892,050
2024-07-23	17.140	17.240	16.380	16.600	16.050	6,647,500
2024-07-22	16.880	17.300	16.800	17.160	16.592	3,723,550
2024-07-19	17.700	17.700	16.920	17.100	16.534	10,566,500
2024-07-18	17.800	18.140	17.500	18.040	17.443	7,953,000
2024-07-17	18.320	18.640	17.600	17.820	17.230	12,811,340
2024-07-16	17.100	17.940	17.000	17.660	17.075	10,802,250
2024-07-15	16.700	17.200	16.600	16.920	16.360	8,356,100
2024-07-12	17.440	17.560	16.220	16.540	15.992	16,194,440
2024-07-11	16.660	17.160	16.660	16.980	16.418	4,831,351
2024-07-10	17.000	17.160	16.480	16.580	16.031	6,055,350
2024-07-09	16.760	17.040	16.560	16.880	16.321	8,138,554
2024-07-08	17.240	17.520	16.680	16.860	16.302	7,023,450
2024-07-05	16.300	17.020	16.260	16.920	16.360	10,839,740
2024-07-04	16.140	16.840	16.140	16.220	15.683	6,762,440
2024-07-03	15.600	16.020	15.600	15.960	15.431	4,946,792
2024-07-02	15.720	15.920	15.520	15.820	15.296	4,451,297
2024-06-28	15.680	15.800	15.380	15.540	15.025	4,857,250
2024-06-27	15.680	15.720	15.180	15.360	14.851	5,520,000
2024-06-26	15.880	15.980	15.640	15.840	15.315	2,700,891
2024-06-25	15.900	16.160	15.680	15.960	15.431	5,189,128
2024-06-24	15.900	15.940	15.720	15.840	15.315	3,191,880
2024-06-21	16.340	16.580	16.080	16.120	15.586	6,882,624
2024-06-20	16.080	16.300	15.820	16.020	15.489	4,757,640
2024-06-19	15.980	16.320	15.920	16.080	15.547	9,842,506
2024-06-18	16.020	16.380	15.680	15.800	15.277	7,371,374
2024-06-17	16.080	16.120	15.840	15.840	15.315	2,450,819
2024-06-14	15.800	16.100	15.800	15.940	15.412	3,574,000
2024-06-13	16.420	16.440	15.660	16.040	15.509	7,867,206
2024-06-12	16.220	16.800	16.200	16.460	15.766	8,133,150
2024-06-11	17.080	17.080	16.200	16.220	15.536	17,833,420
2024-06-07	17.360	18.000	17.360	17.760	17.011	12,550,100
2024-06-06	17.140	17.700	17.100	17.180	16.456	8,519,000
2024-06-05	16.880	17.140	16.560	16.700	15.996	4,310,250
2024-06-04	17.040	17.300	16.900	17.000	16.283	4,389,612
2024-06-03	16.860	17.160	16.520	16.760	16.054	5,415,347
2024-05-31	17.280	17.400	16.780	16.800	16.092	5,986,136
2024-05-30	17.800	17.800	17.020	17.120	16.398	5,690,250
2024-05-29	17.640	17.960	17.460	17.560	16.820	4,245,250
2024-05-28	17.960	18.200	17.500	17.600	16.858	7,210,000
2024-05-27	17.260	17.940	17.220	17.740	16.992	8,368,137
2024-05-24	17.000	17.260	16.740	17.160	16.437	6,842,275
2024-05-23	16.980	17.100	16.120	16.960	16.245	14,125,430
2024-05-22	17.940	18.120	17.360	17.500	16.762	7,513,110
2024-05-21	19.280	19.280	17.800	17.900	17.145	17,352,900
2024-05-20	19.400	19.600	19.000	19.340	18.525	21,516,900
2024-05-17	18.600	18.980	18.560	18.560	17.778	5,357,900

← NewerPage 10 of 21 · 1,229 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.