Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	15.520	15.520	15.220	15.280	14.564	3,674,400
2023-05-22	15.740	15.860	15.560	15.600	14.869	5,132,000
2023-05-19	16.480	16.480	15.160	15.560	14.831	6,147,450
2023-05-18	15.400	15.980	15.400	15.500	14.773	3,004,250
2023-05-17	15.520	15.880	15.280	15.380	14.659	2,621,750
2023-05-16	16.020	16.020	15.680	15.800	15.059	3,053,000
2023-05-15	15.820	16.120	15.780	15.880	15.136	2,832,916
2023-05-12	16.680	16.700	15.760	15.780	15.040	5,685,480
2023-05-11	17.140	17.140	16.520	16.720	15.936	5,575,354
2023-05-10	17.500	17.800	16.800	17.100	16.298	4,228,810
2023-05-09	17.780	17.780	17.260	17.440	16.622	4,824,900
2023-05-08	17.400	18.060	17.320	17.800	16.966	6,787,096
2023-05-05	17.660	17.880	17.340	17.620	16.794	4,570,515
2023-05-04	17.400	18.000	17.400	17.660	16.832	10,038,200
2023-05-03	17.180	17.400	16.780	16.900	16.108	1,835,819
2023-05-02	16.700	16.840	16.200	16.680	15.898	1,299,150
2023-04-28	17.180	17.180	16.500	16.700	15.917	3,592,570
2023-04-27	16.120	17.220	16.120	17.020	16.222	5,634,429
2023-04-26	16.900	16.900	16.180	16.440	15.669	3,013,566
2023-04-25	16.440	16.920	16.380	16.560	15.784	5,032,140
2023-04-24	16.720	16.900	16.020	16.340	15.574	4,849,362
2023-04-21	17.340	17.340	16.520	16.720	15.936	4,525,310
2023-04-20	17.000	17.380	16.740	17.160	16.356	4,521,850
2023-04-19	17.640	17.880	17.260	17.380	16.565	5,706,750
2023-04-18	17.540	17.960	17.400	17.640	16.813	4,823,900
2023-04-17	17.800	17.880	17.320	17.620	16.794	9,676,000
2023-04-14	17.860	18.460	17.700	18.020	17.175	19,795,230
2023-04-13	17.600	17.740	17.100	17.380	16.565	11,042,730
2023-04-12	17.300	17.680	17.120	17.380	16.565	10,929,400
2023-04-11	16.700	17.380	16.220	17.200	16.394	18,490,029
2023-04-06	16.320	17.260	16.240	16.800	16.012	18,261,961
2023-04-04	15.560	16.020	15.400	15.780	15.040	4,707,222
2023-04-03	15.700	15.780	15.100	15.260	14.545	6,909,450
2023-03-31	15.640	16.180	15.440	15.940	15.193	7,319,090
2023-03-30	15.200	15.400	15.020	15.340	14.621	3,285,986
2023-03-29	15.680	15.680	15.100	15.200	14.487	4,463,338
2023-03-28	15.660	15.740	15.240	15.400	14.678	4,405,100
2023-03-27	15.800	16.160	15.500	15.660	14.926	7,132,000
2023-03-24	15.960	16.260	15.760	15.800	15.059	10,089,810
2023-03-23	15.200	15.940	15.100	15.800	15.059	10,244,950
2023-03-22	14.980	15.180	14.700	15.060	14.354	4,911,733
2023-03-21	15.600	15.720	14.860	15.080	14.373	12,182,710
2023-03-20	15.580	15.860	15.440	15.760	15.021	11,554,760
2023-03-17	14.460	15.080	14.340	15.020	14.316	5,566,675
2023-03-16	14.840	14.900	14.200	14.500	13.820	5,755,440
2023-03-15	14.720	14.820	14.540	14.620	13.935	1,737,646
2023-03-14	14.700	15.420	14.660	14.720	14.030	9,158,814
2023-03-13	14.400	14.760	14.260	14.660	13.973	6,507,530
2023-03-10	13.820	14.260	13.680	14.000	13.344	2,645,827
2023-03-09	13.820	13.900	13.620	13.620	12.982	2,300,690
2023-03-08	13.920	14.060	13.700	13.820	13.172	1,957,010
2023-03-07	14.400	14.520	14.200	14.260	13.592	1,390,327
2023-03-06	14.220	14.440	14.180	14.340	13.668	2,259,352
2023-03-03	14.020	14.260	13.920	14.180	13.515	1,592,500
2023-03-02	13.840	14.060	13.840	13.880	13.229	1,142,225
2023-03-01	13.440	13.860	13.440	13.840	13.191	2,131,473
2023-02-28	13.560	13.600	13.320	13.440	12.810	3,655,254
2023-02-27	13.600	13.680	13.360	13.440	12.810	2,458,000
2023-02-24	13.900	13.900	13.640	13.740	13.096	1,190,720
2023-02-23	13.900	13.900	13.620	13.800	13.153	1,397,680

← NewerPage 15 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.