Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	14.800	14.800	14.460	14.620	14.004	1,407,658
2023-11-15	14.800	14.840	14.620	14.800	14.176	1,938,190
2023-11-14	14.680	14.680	14.400	14.500	13.889	1,850,250
2023-11-13	14.500	14.560	14.320	14.540	13.927	1,248,380
2023-11-10	14.500	14.520	14.300	14.520	13.908	1,975,750
2023-11-09	14.220	14.600	14.220	14.420	13.812	2,524,200
2023-11-08	14.360	14.600	14.340	14.420	13.812	2,058,900
2023-11-07	14.280	14.640	14.280	14.600	13.985	1,896,750
2023-11-06	14.660	14.700	14.400	14.580	13.965	1,906,200
2023-11-03	14.780	14.780	14.360	14.480	13.870	3,105,780
2023-11-02	14.580	14.740	14.500	14.680	14.061	887,000
2023-11-01	14.580	14.660	14.440	14.480	13.870	1,697,750
2023-10-31	15.000	15.140	14.400	14.740	14.119	3,993,485
2023-10-30	15.160	15.480	14.880	15.000	14.368	3,991,753
2023-10-27	15.260	15.360	14.880	15.160	14.521	2,399,129
2023-10-26	15.360	15.380	15.060	15.260	14.617	1,129,750
2023-10-25	15.180	15.340	15.060	15.160	14.521	1,680,610
2023-10-24	14.900	15.280	14.660	15.060	14.425	3,636,200
2023-10-20	15.000	15.400	14.940	15.100	14.464	3,065,522
2023-10-19	15.060	15.180	14.860	14.980	14.349	2,968,750
2023-10-18	15.080	15.300	14.880	14.920	14.291	2,809,768
2023-10-17	14.960	15.060	14.820	15.020	14.387	2,703,000
2023-10-16	15.360	15.500	14.920	14.960	14.329	3,599,250
2023-10-13	15.080	15.100	14.740	15.020	14.387	1,572,750
2023-10-12	15.140	15.200	15.000	15.080	14.444	1,991,500
2023-10-11	14.900	15.060	14.760	14.940	14.310	2,967,488
2023-10-10	14.880	15.180	14.820	14.920	14.291	3,162,908
2023-10-09	14.480	14.900	14.480	14.860	14.234	2,071,401
2023-10-06	14.420	14.420	14.080	14.360	13.755	1,176,500
2023-10-05	14.200	14.240	14.040	14.080	13.487	1,024,857
2023-10-04	14.540	14.540	14.100	14.280	13.678	1,443,850
2023-10-03	14.600	14.600	13.820	14.340	13.736	1,413,400
2023-09-29	14.600	14.880	14.600	14.820	14.195	824,000
2023-09-28	15.060	15.060	14.560	14.640	14.023	5,015,250
2023-09-27	15.220	15.240	15.040	15.200	14.559	1,840,500
2023-09-26	15.400	15.420	15.220	15.360	14.713	1,342,750
2023-09-25	15.560	15.660	15.320	15.400	14.751	2,351,670
2023-09-22	15.600	15.720	15.400	15.660	15.000	1,772,984
2023-09-21	15.900	15.900	15.620	15.720	15.057	1,297,747
2023-09-20	15.940	16.040	15.860	15.940	15.268	997,074
2023-09-19	16.120	16.200	15.800	15.940	15.268	2,334,500
2023-09-18	16.200	16.280	15.760	15.800	15.134	1,885,300
2023-09-15	15.740	16.300	15.740	16.000	15.326	5,734,611
2023-09-14	15.480	16.000	15.380	15.940	15.268	4,208,189
2023-09-13	15.340	15.400	15.080	15.220	14.578	1,080,500
2023-09-12	15.760	15.760	15.240	15.280	14.636	1,921,000
2023-09-11	15.400	15.900	15.020	15.760	15.096	4,893,868
2023-09-07	15.340	15.420	15.200	15.280	14.636	1,543,564
2023-09-06	15.360	15.400	15.160	15.340	14.693	2,211,250
2023-09-05	15.780	15.780	15.340	15.420	14.770	2,385,212
2023-09-04	15.860	16.260	15.760	15.860	15.191	3,101,673
2023-08-31	16.000	16.260	15.860	15.860	15.191	5,577,059
2023-08-30	16.060	16.260	15.780	15.860	15.191	2,636,229
2023-08-29	15.600	15.900	15.600	15.780	15.115	932,877
2023-08-28	16.000	16.040	15.340	15.680	15.019	2,958,230
2023-08-25	15.880	15.880	15.600	15.700	15.038	1,409,840
2023-08-24	15.360	16.180	15.360	15.740	15.077	6,694,200
2023-08-23	15.180	15.220	14.920	15.100	14.464	1,219,000
2023-08-22	14.880	15.160	14.880	15.100	14.464	1,371,928
2023-08-21	14.920	14.920	14.660	14.700	14.080	2,156,517

← NewerPage 13 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.