Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	19.200	19.720	18.680	18.780	17.988	11,175,730
2024-05-14	18.480	18.820	18.260	18.560	17.778	4,765,083
2024-05-13	18.500	18.880	18.180	18.520	17.739	5,608,200
2024-05-10	18.780	18.800	18.040	18.620	17.835	12,360,270
2024-05-09	18.080	18.260	17.920	18.100	17.337	5,540,005
2024-05-08	17.820	18.560	17.720	18.080	17.318	12,147,930
2024-05-07	17.600	18.300	17.480	17.900	17.145	8,903,050
2024-05-06	16.680	17.640	16.580	17.460	16.724	9,821,621
2024-05-03	16.680	16.920	16.540	16.640	15.939	1,185,327
2024-05-02	17.040	17.060	16.600	16.780	16.073	1,642,529
2024-04-30	17.160	17.440	17.020	17.040	16.322	6,005,698
2024-04-29	17.740	17.740	16.680	17.080	16.360	8,585,500
2024-04-26	17.140	17.920	17.140	17.760	17.011	10,897,510
2024-04-25	17.020	17.080	16.740	17.020	16.303	3,927,808
2024-04-24	16.560	17.040	16.480	17.020	16.303	9,134,060
2024-04-23	16.780	16.780	16.100	16.400	15.709	10,802,850
2024-04-22	18.380	18.380	16.740	16.840	16.130	12,178,070
2024-04-19	18.000	18.680	17.840	18.180	17.414	13,379,350
2024-04-18	18.000	18.180	17.520	18.120	17.356	12,961,210
2024-04-17	18.060	18.520	17.900	18.160	17.395	9,216,450
2024-04-16	18.860	19.140	18.040	18.360	17.586	12,183,520
2024-04-15	19.180	19.180	18.500	18.700	17.912	18,383,471
2024-04-12	19.600	19.880	19.140	19.660	18.831	22,201,570
2024-04-11	18.600	19.360	18.480	18.920	18.123	13,496,800
2024-04-10	19.200	19.720	18.680	18.940	18.142	22,109,090
2024-04-09	18.800	19.240	18.200	19.120	18.314	16,081,430
2024-04-08	17.860	19.380	17.860	18.700	17.912	21,779,971
2024-04-05	17.680	17.920	17.420	17.860	17.107	3,070,790
2024-04-03	17.860	17.980	17.440	17.680	16.935	9,391,178
2024-04-02	17.100	17.880	17.100	17.280	16.552	10,908,700
2024-03-28	15.300	16.060	15.200	15.880	15.211	9,203,666
2024-03-27	15.300	15.740	15.080	15.240	14.598	3,943,185
2024-03-26	15.620	15.620	15.200	15.300	14.655	2,936,084
2024-03-25	15.260	15.860	15.260	15.540	14.885	4,023,662
2024-03-22	15.640	15.760	15.060	15.260	14.617	5,339,794
2024-03-21	15.640	15.960	15.460	15.780	15.115	9,925,328
2024-03-20	15.160	15.160	14.840	14.920	14.291	2,671,318
2024-03-19	14.840	15.300	14.840	14.920	14.291	3,640,834
2024-03-18	15.280	15.280	14.800	14.840	14.214	5,543,548
2024-03-15	15.100	15.500	14.840	15.380	14.732	9,623,770
2024-03-14	15.220	15.680	15.160	15.260	14.617	6,628,116
2024-03-13	14.640	15.100	14.480	15.040	14.406	4,172,630
2024-03-12	15.260	15.320	14.600	14.780	14.157	4,638,519
2024-03-11	15.060	15.320	14.820	15.260	14.617	9,490,723
2024-03-08	14.240	14.800	14.240	14.760	14.138	6,179,350
2024-03-07	14.280	14.700	14.000	14.460	13.851	6,344,288
2024-03-06	13.980	14.160	13.700	14.100	13.506	3,527,200
2024-03-05	13.840	14.380	13.700	13.820	13.237	8,259,315
2024-03-04	13.300	13.920	13.300	13.480	12.912	6,184,547
2024-03-01	12.660	13.100	12.360	12.980	12.433	5,838,000
2024-02-29	12.460	12.620	12.420	12.440	11.916	3,679,100
2024-02-28	12.420	12.820	12.420	12.420	11.897	3,281,500
2024-02-27	12.320	12.600	12.280	12.520	11.992	2,254,642
2024-02-26	12.760	12.780	12.400	12.440	11.916	2,905,959
2024-02-23	12.460	12.760	12.340	12.660	12.126	3,089,540
2024-02-22	12.060	12.540	12.060	12.500	11.973	3,895,750
2024-02-21	11.720	12.240	11.560	12.140	11.628	3,648,240
2024-02-20	11.640	11.800	11.420	11.720	11.226	4,249,000
2024-02-19	11.640	11.820	11.400	11.700	11.207	4,765,625
2024-02-16	11.100	11.440	11.100	11.420	10.939	2,331,650

← NewerPage 11 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.