Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	13.300	13.700	13.300	13.640	13.001	2,068,190
2022-08-25	13.260	13.460	13.180	13.440	12.810	736,600
2022-08-24	13.280	13.440	12.860	13.240	12.619	2,842,000
2022-08-23	13.120	13.280	13.100	13.280	12.657	1,123,708
2022-08-22	13.180	13.300	13.060	13.160	12.543	827,508
2022-08-19	13.200	13.340	12.980	13.260	12.638	579,124
2022-08-18	13.580	13.580	13.220	13.320	12.696	990,337
2022-08-17	13.500	13.660	13.380	13.600	12.962	1,102,350
2022-08-16	13.660	13.680	13.400	13.540	12.905	1,433,010
2022-08-15	13.980	14.100	13.620	13.700	13.058	1,095,150
2022-08-12	13.760	14.100	13.700	13.980	13.325	1,219,084
2022-08-11	14.020	14.020	13.680	13.820	13.172	693,750
2022-08-10	13.800	14.140	13.800	13.880	13.229	4,113,310
2022-08-09	13.700	13.920	13.620	13.840	13.191	1,998,887
2022-08-08	13.700	13.820	13.500	13.660	13.020	949,700
2022-08-05	13.600	13.940	13.580	13.880	13.229	2,933,302
2022-08-04	13.360	13.420	13.200	13.420	12.791	1,201,119
2022-08-03	13.440	13.440	13.160	13.340	12.715	1,434,131
2022-08-02	13.400	13.660	13.200	13.420	12.791	2,774,500
2022-08-01	13.660	13.840	13.200	13.240	12.619	2,642,449
2022-07-29	13.520	13.840	13.300	13.660	13.020	4,289,324
2022-07-28	13.220	13.500	13.220	13.420	12.791	2,089,464
2022-07-27	13.060	13.200	13.020	13.160	12.543	1,698,214
2022-07-26	12.820	13.160	12.700	13.060	12.448	2,094,950
2022-07-25	12.800	13.060	12.800	12.960	12.352	1,720,547
2022-07-22	12.920	13.040	12.700	12.800	12.200	1,680,576
2022-07-21	12.640	12.920	12.640	12.760	12.162	1,942,621
2022-07-20	12.720	13.000	12.720	12.900	12.295	1,393,963
2022-07-19	12.920	12.960	12.600	12.820	12.219	1,656,987
2022-07-18	12.580	13.080	12.360	12.980	12.372	2,928,780
2022-07-15	12.840	12.840	12.140	12.140	11.571	3,751,600
2022-07-14	12.840	12.960	12.740	12.960	12.352	1,515,742
2022-07-13	12.840	12.960	12.660	12.960	12.352	2,245,527
2022-07-12	13.000	13.000	12.800	12.860	12.257	1,219,280
2022-07-11	13.160	13.220	12.860	12.980	12.372	1,417,708
2022-07-08	13.040	13.160	13.000	13.160	12.543	1,305,562
2022-07-07	13.060	13.160	12.920	13.040	12.429	1,944,426
2022-07-06	13.400	13.400	12.960	13.100	12.486	5,664,448
2022-07-05	13.700	13.880	13.440	13.560	12.924	2,352,800
2022-07-04	13.940	13.940	13.580	13.700	13.058	1,613,611
2022-06-30	14.080	14.080	13.700	13.740	13.096	2,045,545
2022-06-29	14.140	14.140	13.880	13.920	13.267	1,634,400
2022-06-28	13.980	14.240	13.820	14.160	13.496	5,668,650
2022-06-27	13.760	14.060	13.620	13.960	13.306	4,842,380
2022-06-24	13.540	13.760	13.480	13.540	12.905	3,295,274
2022-06-23	13.640	13.800	13.560	13.720	13.077	1,980,400
2022-06-22	13.880	13.880	13.480	13.680	13.039	3,054,072
2022-06-21	13.860	14.020	13.760	13.880	13.229	1,992,975
2022-06-20	14.240	14.240	13.740	13.940	13.287	2,633,792
2022-06-17	13.580	14.300	13.580	14.060	13.401	6,119,792
2022-06-16	13.760	13.840	13.500	13.560	12.924	2,294,855
2022-06-15	13.380	13.760	13.380	13.680	13.039	3,210,625
2022-06-14	13.500	13.600	13.260	13.500	12.867	3,184,624
2022-06-13	13.880	14.020	13.620	13.820	13.172	6,488,209
2022-06-10	13.600	13.720	13.560	13.680	13.039	1,860,090
2022-06-09	13.820	13.920	13.600	13.820	13.172	3,358,412
2022-06-08	13.700	13.880	13.600	13.820	13.172	4,108,942
2022-06-07	13.620	13.820	13.520	13.700	13.058	2,341,533
2022-06-06	13.540	13.860	13.520	13.860	13.210	1,372,120
2022-06-02	13.720	13.800	13.580	13.680	12.983	735,500

← NewerPage 18 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.