Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	15.020	15.180	14.860	14.920	14.291	1,994,500
2023-08-17	15.000	15.180	14.780	15.020	14.387	991,140
2023-08-16	15.000	15.120	14.800	15.040	14.406	1,999,950
2023-08-15	15.560	15.560	14.900	15.000	14.368	2,226,500
2023-08-14	15.300	15.600	15.240	15.400	14.751	2,601,000
2023-08-11	15.660	15.660	15.160	15.300	14.655	1,910,500
2023-08-10	15.400	15.600	15.400	15.440	14.789	1,328,066
2023-08-09	15.460	15.740	15.320	15.440	14.789	2,237,970
2023-08-08	14.800	15.660	14.800	15.460	14.808	4,543,977
2023-08-07	15.060	15.280	14.940	15.140	14.502	2,595,450
2023-08-04	15.000	15.180	14.920	14.960	14.329	3,180,724
2023-08-03	15.260	15.300	14.820	14.980	14.349	3,449,750
2023-08-02	15.460	15.500	15.200	15.280	14.636	1,601,410
2023-08-01	15.700	15.960	15.340	15.500	14.847	2,069,650
2023-07-31	15.500	15.660	15.340	15.540	14.885	2,251,444
2023-07-28	15.700	15.700	15.460	15.520	14.866	3,967,500
2023-07-27	16.280	16.460	15.980	16.100	15.421	1,022,600
2023-07-26	16.060	16.420	15.960	16.280	15.594	2,461,900
2023-07-25	15.980	16.280	15.840	15.900	15.230	1,663,450
2023-07-24	15.780	16.140	15.680	15.840	15.172	648,483
2023-07-21	15.860	16.080	15.780	15.960	15.287	777,962
2023-07-20	16.140	16.440	16.000	16.120	15.441	2,009,950
2023-07-19	16.360	16.460	15.800	16.140	15.460	3,170,503
2023-07-18	15.660	16.080	15.580	16.060	15.383	2,132,606
2023-07-14	15.980	16.200	15.600	15.700	15.038	2,423,750
2023-07-13	15.660	16.300	15.660	15.860	15.191	6,362,120
2023-07-12	15.120	15.560	15.120	15.260	14.617	2,803,935
2023-07-11	14.600	15.280	14.580	15.100	14.464	4,051,848
2023-07-10	14.620	14.760	14.460	14.580	13.965	1,418,996
2023-07-07	14.620	14.660	14.360	14.380	13.774	2,335,410
2023-07-06	15.040	15.040	14.500	14.680	14.061	2,507,000
2023-07-05	14.880	15.180	14.840	14.900	14.272	2,096,750
2023-07-04	14.920	15.000	14.760	14.880	14.253	2,203,000
2023-07-03	14.620	15.040	14.380	14.760	14.138	4,672,928
2023-06-30	14.780	14.780	14.240	14.280	13.678	2,540,150
2023-06-29	14.700	14.780	14.520	14.620	14.004	2,114,969
2023-06-28	14.840	14.840	14.320	14.660	14.042	2,712,250
2023-06-27	14.920	15.000	14.620	14.760	14.138	5,446,500
2023-06-26	14.480	15.100	14.480	14.760	14.138	3,397,620
2023-06-23	14.800	14.800	14.360	14.480	13.870	1,084,750
2023-06-21	15.020	15.120	14.840	14.880	14.253	1,928,960
2023-06-20	15.440	15.440	15.080	15.240	14.598	4,129,300
2023-06-19	15.460	15.580	15.040	15.420	14.770	3,124,190
2023-06-16	15.140	15.580	15.120	15.360	14.713	6,782,450
2023-06-15	15.140	15.260	14.600	14.960	14.329	5,773,470
2023-06-14	15.380	15.560	15.200	15.300	14.655	2,320,450
2023-06-13	15.600	15.740	15.440	15.620	14.962	1,271,500
2023-06-12	15.660	15.700	15.420	15.620	14.888	1,062,250
2023-06-09	15.540	16.160	15.540	15.760	15.021	5,045,500
2023-06-08	15.400	15.400	15.080	15.360	14.640	855,363
2023-06-07	15.560	15.560	15.180	15.360	14.640	1,687,750
2023-06-06	15.480	15.660	15.400	15.440	14.716	1,352,580
2023-06-05	15.620	15.680	15.200	15.360	14.640	2,269,500
2023-06-02	15.580	16.000	15.520	15.840	15.097	3,798,737
2023-06-01	14.740	15.500	14.740	15.200	14.487	3,392,183
2023-05-31	15.000	15.080	14.620	14.920	14.221	7,326,730
2023-05-30	15.420	15.420	14.700	14.820	14.125	4,036,000
2023-05-29	15.040	15.380	15.000	15.200	14.487	2,687,860
2023-05-25	15.320	15.360	14.800	15.040	14.335	5,354,651
2023-05-24	15.400	15.760	15.300	15.520	14.792	2,395,064

← NewerPage 14 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.