Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.220	11.220	10.980	11.080	10.613	1,561,800
2024-02-14	11.320	11.360	11.020	11.240	10.766	1,143,300
2024-02-09	11.740	11.740	11.300	11.420	10.939	563,412
2024-02-08	11.900	11.980	11.660	11.780	11.283	6,236,970
2024-02-07	11.940	12.140	11.820	11.900	11.398	6,185,569
2024-02-06	11.480	12.020	11.420	11.940	11.437	5,056,000
2024-02-05	11.620	11.640	11.140	11.440	10.958	3,900,200
2024-02-02	11.500	12.040	11.480	11.740	11.245	5,057,032
2024-02-01	11.260	11.520	11.100	11.440	10.958	3,330,500
2024-01-31	11.500	11.500	10.980	11.260	10.785	6,563,250
2024-01-30	11.800	11.800	11.140	11.220	10.747	4,264,427
2024-01-29	11.620	11.820	11.480	11.600	11.111	5,897,000
2024-01-26	11.880	11.880	11.440	11.500	11.015	4,360,278
2024-01-25	11.680	11.840	11.380	11.840	11.341	4,212,439
2024-01-24	11.460	11.740	11.160	11.660	11.169	6,357,689
2024-01-23	11.560	11.780	11.080	11.440	10.958	3,652,500
2024-01-22	11.940	11.940	11.180	11.360	10.881	5,934,500
2024-01-19	12.000	12.400	11.900	11.940	11.437	4,063,750
2024-01-18	12.140	12.440	11.620	12.240	11.724	6,892,870
2024-01-17	13.620	13.620	12.040	12.160	11.647	11,382,760
2024-01-16	14.060	14.240	13.700	13.720	13.142	1,861,250
2024-01-15	14.360	14.360	14.020	14.160	13.563	1,489,000
2024-01-12	14.000	14.240	14.000	14.160	13.563	1,422,360
2024-01-11	14.160	14.180	13.940	14.000	13.410	1,834,830
2024-01-10	14.300	14.360	14.060	14.160	13.563	1,980,500
2024-01-09	14.440	14.500	14.340	14.360	13.755	1,175,550
2024-01-08	14.820	14.900	14.340	14.440	13.831	985,721
2024-01-05	14.700	14.920	14.600	14.760	14.138	1,119,600
2024-01-04	14.740	14.760	14.520	14.680	14.061	1,694,150
2024-01-03	14.980	15.160	14.700	14.760	14.138	1,104,800
2024-01-02	14.780	15.260	14.620	15.040	14.406	3,003,731
2023-12-29	14.840	14.940	14.600	14.820	14.195	1,951,190
2023-12-28	14.680	15.000	14.640	14.860	14.234	3,109,250
2023-12-27	14.640	14.800	14.400	14.700	14.080	2,821,585
2023-12-22	14.580	14.600	14.360	14.480	13.870	1,187,150
2023-12-21	14.420	14.480	14.240	14.420	13.812	1,045,250
2023-12-20	14.300	14.680	14.260	14.460	13.851	2,305,792
2023-12-19	14.320	14.560	14.040	14.200	13.601	2,931,125
2023-12-18	14.300	14.580	14.280	14.560	13.946	1,509,430
2023-12-15	14.440	14.600	14.240	14.420	13.812	2,016,759
2023-12-14	14.760	14.820	14.340	14.420	13.812	2,229,400
2023-12-13	14.460	14.460	14.160	14.240	13.640	1,757,500
2023-12-12	14.180	14.520	14.180	14.500	13.889	1,716,750
2023-12-11	14.600	14.600	14.020	14.320	13.716	4,242,460
2023-12-08	15.040	15.080	14.560	14.600	13.985	3,736,350
2023-12-07	15.440	15.440	14.920	15.200	14.559	2,400,641
2023-12-06	15.400	15.500	15.220	15.460	14.808	1,573,071
2023-12-05	15.600	15.680	15.180	15.600	14.942	4,258,420
2023-12-04	15.960	16.400	15.640	15.700	15.038	7,292,264
2023-12-01	15.420	15.600	15.300	15.460	14.808	1,963,811
2023-11-30	15.260	15.540	15.160	15.420	14.770	4,684,268
2023-11-29	14.960	15.500	14.960	15.260	14.617	5,711,703
2023-11-28	14.800	14.860	14.660	14.800	14.176	1,821,962
2023-11-27	14.780	15.020	14.700	14.780	14.157	1,752,050
2023-11-24	14.740	14.740	14.500	14.600	13.985	850,500
2023-11-23	15.060	15.060	14.560	14.740	14.119	2,069,040
2023-11-22	14.700	15.180	14.700	15.120	14.483	2,221,000
2023-11-21	14.700	14.960	14.600	14.700	14.080	2,425,400
2023-11-20	14.800	14.940	14.660	14.820	14.195	3,418,530
2023-11-17	14.740	14.780	14.640	14.720	14.100	1,891,500

← NewerPage 12 of 21 · 1,234 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.