Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	13.920	13.960	13.540	13.700	13.002	4,034,750
2022-05-31	13.960	14.200	13.840	13.960	13.249	11,462,740
2022-05-30	14.180	14.180	13.920	14.000	13.287	3,435,593
2022-05-27	14.000	14.180	13.840	14.000	13.287	1,835,993
2022-05-26	14.060	14.100	13.820	14.060	13.344	1,974,222
2022-05-25	13.780	14.120	13.740	13.960	13.249	5,158,223
2022-05-24	13.920	13.980	13.500	13.600	12.907	2,640,421
2022-05-23	13.540	13.960	13.540	13.860	13.154	3,303,531
2022-05-20	13.540	13.740	13.500	13.560	12.869	2,840,327
2022-05-19	13.380	13.460	13.060	13.380	12.699	3,291,611
2022-05-18	13.140	13.460	13.140	13.420	12.737	2,559,400
2022-05-17	12.980	13.420	12.980	13.360	12.680	2,386,550
2022-05-16	13.100	13.220	12.860	13.040	12.376	3,129,996
2022-05-13	12.960	13.200	12.820	13.160	12.490	4,150,443
2022-05-12	13.080	13.160	12.800	12.840	12.186	5,270,550
2022-05-11	13.100	13.480	12.880	13.260	12.585	2,774,421
2022-05-10	13.380	13.380	13.020	13.240	12.566	3,462,079
2022-05-06	13.920	14.040	13.380	13.540	12.850	5,189,889
2022-05-05	14.260	14.500	14.100	14.160	13.439	2,782,000
2022-05-04	13.960	14.200	13.800	13.900	13.192	1,989,545
2022-05-03	14.060	14.160	13.500	14.080	13.363	3,709,800
2022-04-29	14.100	14.540	14.100	14.500	13.761	3,508,877
2022-04-28	14.400	14.400	13.760	13.940	13.230	4,261,999
2022-04-27	14.460	14.480	14.140	14.260	13.534	2,124,150
2022-04-26	14.140	14.600	14.120	14.260	13.534	5,554,445
2022-04-25	15.500	15.500	14.360	14.440	13.705	4,430,018
2022-04-22	15.440	15.900	15.280	15.720	14.919	3,472,946
2022-04-21	16.140	16.160	15.460	15.720	14.919	4,847,150
2022-04-20	17.000	17.180	16.020	16.160	15.337	7,879,967
2022-04-19	17.700	17.700	16.900	17.600	16.704	7,339,225
2022-04-14	18.000	18.000	17.600	17.700	16.799	4,678,970
2022-04-13	17.560	18.120	17.500	17.840	16.931	7,086,368
2022-04-12	17.400	17.700	17.000	17.560	16.666	6,075,405
2022-04-11	17.800	17.880	17.320	17.480	16.590	8,727,204
2022-04-08	16.600	17.580	16.420	17.580	16.685	15,938,490
2022-04-07	16.320	16.460	16.140	16.340	15.508	3,390,673
2022-04-06	16.100	16.720	15.920	16.260	15.432	6,194,050
2022-04-04	16.040	16.140	15.760	16.140	15.318	2,200,907
2022-04-01	15.640	16.100	15.620	16.000	15.185	3,327,320
2022-03-31	15.980	16.180	15.540	15.660	14.862	3,310,087
2022-03-30	15.760	16.000	15.680	15.900	15.090	6,281,496
2022-03-29	15.480	15.760	15.020	15.740	14.938	4,842,350
2022-03-28	15.700	16.000	15.400	15.560	14.768	3,258,570
2022-03-25	15.500	16.000	15.500	15.640	14.843	5,446,394
2022-03-24	14.820	15.700	14.820	15.440	14.654	7,649,519
2022-03-23	14.540	14.880	14.540	14.800	14.046	2,615,410
2022-03-22	14.500	14.840	14.500	14.840	14.084	6,080,460
2022-03-21	14.480	14.640	14.320	14.440	13.705	3,543,793
2022-03-18	14.560	14.720	13.920	14.620	13.875	7,468,970
2022-03-17	13.800	14.600	13.720	14.540	13.799	7,158,930
2022-03-16	13.680	13.920	13.120	13.640	12.945	6,444,766
2022-03-15	14.200	14.200	13.080	13.360	12.680	11,320,900
2022-03-14	15.300	15.300	14.220	14.340	13.610	8,398,062
2022-03-11	15.300	15.500	14.980	15.300	14.521	7,018,089
2022-03-10	15.040	15.400	14.880	15.380	14.597	8,643,550
2022-03-09	15.740	16.180	15.480	15.840	15.033	10,849,780
2022-03-08	15.760	15.780	15.300	15.460	14.673	9,640,131
2022-03-07	15.240	15.820	15.240	15.680	14.881	15,829,260
2022-03-04	15.060	15.160	14.700	14.980	14.217	6,291,005
2022-03-03	14.920	15.240	14.820	14.960	14.198	4,244,050

← NewerPage 19 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.