Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	19.430	20.000	19.180	19.920	19.814	8,256,891
2026-07-28	19.200	19.600	18.940	19.450	19.346	9,188,583
2026-07-27	20.100	20.280	19.310	19.520	19.416	10,305,363
2026-07-24	19.380	19.770	18.960	19.520	19.416	14,437,456
2026-07-23	20.040	20.720	19.800	20.040	19.933	19,749,822
2026-07-22	19.890	20.800	19.290	19.860	19.754	36,486,605
2026-07-21	17.970	19.230	17.840	18.940	18.839	17,774,629
2026-07-20	17.280	17.780	17.070	17.780	17.685	10,339,496
2026-07-17	17.880	17.900	16.740	17.150	17.058	14,944,564
2026-07-16	17.770	18.610	17.540	18.270	18.172	10,009,328
2026-07-15	18.510	18.680	17.650	17.750	17.655	13,582,331
2026-07-14	17.300	18.440	17.030	18.380	18.282	18,774,936
2026-07-13	17.950	18.130	17.680	17.840	17.745	8,464,944
2026-07-10	18.280	19.100	17.670	18.370	18.272	14,510,873
2026-07-09	18.300	18.640	17.450	18.080	17.983	15,832,195
2026-07-08	18.620	19.400	18.320	18.970	18.869	12,656,487
2026-07-07	19.600	19.600	18.860	19.060	18.958	9,045,957
2026-07-06	19.890	20.580	19.420	19.640	19.535	11,755,614
2026-07-03	18.600	19.980	18.500	19.680	19.575	26,987,619
2026-07-02	17.120	18.100	17.060	17.720	17.625	15,551,964
2026-06-30	16.900	16.980	16.210	16.700	16.611	23,407,668
2026-06-29	17.300	17.690	16.880	17.430	17.337	13,219,275
2026-06-26	17.680	17.680	16.780	17.250	16.952	24,440,820
2026-06-25	18.600	18.600	17.450	17.620	17.315	27,209,760
2026-06-24	19.420	19.500	18.600	19.160	18.829	27,741,367
2026-06-23	20.560	20.560	19.400	19.650	19.310	22,072,600
2026-06-22	21.100	21.100	20.000	20.580	20.224	31,740,885
2026-06-18	22.500	22.660	21.180	21.460	21.089	15,849,090
2026-06-17	22.900	23.280	22.400	22.900	22.504	9,060,040
2026-06-16	23.080	23.460	22.600	22.900	22.504	8,619,964
2026-06-15	22.820	23.380	22.540	23.080	22.681	20,485,430
2026-06-12	21.720	22.500	21.260	21.720	21.345	17,946,869
2026-06-11	20.420	21.500	20.300	21.040	20.676	13,827,130
2026-06-10	21.340	21.360	20.580	21.080	20.716	18,841,680
2026-06-09	21.660	22.360	21.100	22.040	21.659	9,439,445
2026-06-08	21.200	22.080	20.760	21.640	21.266	14,493,204
2026-06-05	23.100	23.100	22.180	22.460	22.072	10,088,640
2026-06-04	23.700	23.700	22.760	23.040	22.642	11,873,080
2026-06-03	23.400	24.060	23.200	23.700	23.290	5,556,679
2026-06-02	23.700	24.300	23.320	24.120	23.703	12,595,110
2026-06-01	23.900	24.480	23.660	23.960	23.546	7,560,807
2026-05-29	24.300	24.400	23.580	23.840	23.428	9,336,395
2026-05-28	24.800	24.800	22.960	23.660	23.251	20,177,279
2026-05-27	25.360	25.560	24.860	25.160	24.725	6,579,480
2026-05-26	25.040	25.880	24.300	25.460	25.020	10,706,880
2026-05-22	24.660	25.140	24.200	24.760	24.332	6,169,941
2026-05-21	25.440	25.640	24.280	24.440	24.018	10,796,500
2026-05-20	25.500	25.500	24.380	25.000	24.568	16,265,280
2026-05-19	26.440	26.440	25.300	25.680	25.236	13,609,280
2026-05-18	26.400	26.500	25.760	26.440	25.983	20,250,430
2026-05-15	28.000	28.060	26.200	27.120	26.651	24,027,250
2026-05-14	29.720	29.720	27.860	28.500	28.007	18,543,789
2026-05-13	30.340	30.760	29.340	29.780	29.265	13,657,290
2026-05-12	30.960	31.200	30.220	30.320	29.796	8,831,523
2026-05-11	31.360	31.360	30.000	30.320	29.796	11,652,040
2026-05-08	30.500	32.240	30.200	31.600	31.054	14,401,830
2026-05-07	30.380	31.160	30.000	30.960	30.425	14,536,370
2026-05-06	28.160	29.920	27.820	29.920	29.403	13,944,610
2026-05-05	28.220	28.220	27.000	27.880	27.398	4,748,304
2026-05-04	28.660	28.800	28.060	28.260	27.771	3,898,242

← NewerPage 2 of 5 · 246 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.