Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	13.900	14.060	13.700	13.920	13.267	1,731,474
2023-02-21	14.100	14.180	13.860	13.980	13.325	1,472,000
2023-02-20	13.680	14.020	13.680	13.960	13.306	1,258,600
2023-02-17	13.800	13.960	13.540	13.680	13.039	2,186,800
2023-02-16	14.000	14.060	13.720	13.820	13.172	2,723,750
2023-02-15	14.240	14.340	13.940	14.040	13.382	3,260,346
2023-02-14	14.420	14.420	14.100	14.360	13.687	2,108,507
2023-02-13	14.200	14.260	14.000	14.200	13.534	3,933,450
2023-02-10	14.540	14.540	14.080	14.140	13.477	3,410,500
2023-02-09	14.420	14.560	14.420	14.540	13.858	1,700,520
2023-02-08	14.700	14.740	14.380	14.500	13.820	2,874,878
2023-02-07	14.820	14.860	14.380	14.560	13.877	4,205,440
2023-02-06	15.420	15.420	14.520	14.700	14.011	7,659,000
2023-02-03	15.640	15.820	15.300	15.640	14.907	5,705,396
2023-02-02	15.800	16.460	15.660	16.040	15.288	11,554,760
2023-02-01	15.480	15.580	15.100	15.580	14.850	2,077,946
2023-01-31	15.400	15.520	14.980	15.080	14.373	4,515,995
2023-01-30	15.660	15.660	15.180	15.320	14.602	2,859,070
2023-01-27	15.740	15.740	15.360	15.660	14.926	1,174,200
2023-01-26	15.900	15.920	15.340	15.740	15.002	1,950,500
2023-01-20	15.200	15.780	15.120	15.660	14.926	3,274,766
2023-01-19	15.160	15.160	14.860	15.100	14.392	789,864
2023-01-18	15.180	15.260	14.920	15.020	14.316	2,341,150
2023-01-17	15.600	15.600	14.820	14.900	14.201	5,919,000
2023-01-16	15.140	15.660	15.140	15.540	14.811	4,083,969
2023-01-13	15.580	15.600	15.000	15.080	14.373	5,141,300
2023-01-12	15.460	15.600	15.200	15.380	14.659	4,026,077
2023-01-11	15.460	15.660	15.260	15.460	14.735	3,763,170
2023-01-10	15.920	15.920	15.420	15.460	14.735	3,655,742
2023-01-09	15.160	15.860	15.160	15.800	15.059	4,369,943
2023-01-06	15.000	15.040	14.740	15.020	14.316	1,806,028
2023-01-05	15.200	15.520	14.920	15.080	14.373	3,803,565
2023-01-04	14.860	15.160	14.740	15.040	14.335	3,424,660
2023-01-03	14.600	15.020	14.460	15.000	14.297	2,356,882
2022-12-30	14.680	14.680	14.260	14.480	13.801	2,041,546
2022-12-29	14.300	14.480	14.240	14.420	13.744	949,650
2022-12-28	14.300	14.620	14.300	14.560	13.877	1,361,400
2022-12-23	14.040	14.300	14.040	14.240	13.572	894,000
2022-12-22	14.500	14.640	14.260	14.400	13.725	1,707,850
2022-12-21	14.540	14.740	14.220	14.380	13.706	3,228,500
2022-12-20	14.260	14.260	14.000	14.220	13.553	1,955,228
2022-12-19	14.500	14.680	14.220	14.280	13.611	2,118,844
2022-12-16	14.500	14.660	14.160	14.460	13.782	3,245,595
2022-12-15	14.820	14.920	14.300	14.600	13.916	2,562,976
2022-12-14	14.920	15.180	14.700	14.760	14.068	3,685,780
2022-12-13	14.680	14.840	14.460	14.580	13.896	3,655,492
2022-12-12	15.360	15.400	14.380	14.700	14.011	6,790,527
2022-12-09	15.300	15.620	15.280	15.320	14.602	3,762,250
2022-12-08	15.020	15.460	14.940	15.240	14.526	3,413,150
2022-12-07	15.760	15.880	14.880	14.980	14.278	6,114,276
2022-12-06	15.620	15.880	15.320	15.780	15.040	2,726,165
2022-12-05	15.560	16.000	15.380	15.760	15.021	4,447,485
2022-12-02	15.940	16.460	15.280	15.400	14.678	6,367,414
2022-12-01	15.500	15.920	15.360	15.740	15.002	8,227,092
2022-11-30	14.880	15.260	14.660	15.240	14.526	6,324,421
2022-11-29	15.000	15.000	14.560	14.740	14.049	2,626,381
2022-11-28	15.300	15.300	14.840	15.000	14.297	1,987,750
2022-11-25	14.740	15.460	14.660	15.300	14.583	5,242,960
2022-11-24	14.200	14.900	14.200	14.780	14.087	4,452,874
2022-11-23	14.260	14.480	14.060	14.180	13.515	1,915,400

← NewerPage 16 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.