Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	14.840	15.080	14.640	15.040	14.274	5,538,174
2022-03-01	14.860	14.860	14.380	14.620	13.875	3,111,037
2022-02-28	14.740	15.000	14.500	14.800	14.046	6,515,764
2022-02-25	14.680	15.000	14.460	14.640	13.894	6,268,073
2022-02-24	14.680	15.440	14.500	15.160	14.388	15,196,420
2022-02-23	14.880	14.960	14.360	14.520	13.780	3,393,828
2022-02-22	14.860	15.220	14.680	14.880	14.122	8,312,050
2022-02-21	14.760	14.760	14.460	14.620	13.875	2,045,650
2022-02-18	14.900	15.100	14.520	14.660	13.913	4,810,300
2022-02-17	14.380	14.740	14.380	14.620	13.875	4,794,284
2022-02-16	13.960	14.380	13.780	14.380	13.648	4,841,390
2022-02-15	14.420	14.560	14.200	14.400	13.667	5,740,000
2022-02-14	14.420	14.660	14.200	14.320	13.591	7,329,100
2022-02-11	14.140	14.200	13.780	14.000	13.287	3,451,950
2022-02-10	14.100	14.300	14.020	14.140	13.420	2,225,206
2022-02-09	13.740	14.320	13.740	14.160	13.439	7,032,387
2022-02-08	13.840	13.980	13.740	13.820	13.116	2,640,000
2022-02-07	13.520	13.720	13.320	13.720	13.021	6,347,250
2022-02-04	13.160	13.500	13.160	13.500	12.812	2,299,274
2022-01-31	13.260	13.280	12.860	13.080	12.414	1,332,250
2022-01-28	13.200	13.280	12.920	13.200	12.528	2,154,400
2022-01-27	13.620	13.620	13.100	13.300	12.623	3,680,100
2022-01-26	14.200	14.280	13.760	13.800	13.097	2,309,930
2022-01-25	14.060	14.260	13.700	13.960	13.249	5,201,332
2022-01-24	14.000	14.060	13.840	14.060	13.344	1,810,169
2022-01-21	13.920	14.080	13.700	14.040	13.325	3,399,080
2022-01-20	13.300	14.160	13.260	13.980	13.268	17,169,520
2022-01-19	13.000	13.040	12.820	12.980	12.319	2,641,517
2022-01-18	13.100	13.160	12.820	13.000	12.338	2,166,256
2022-01-17	13.340	13.340	12.920	13.100	12.433	2,280,208
2022-01-14	13.280	13.420	13.140	13.320	12.642	1,727,322
2022-01-13	13.320	13.640	13.280	13.380	12.699	3,028,391
2022-01-12	13.220	13.340	13.060	13.240	12.566	2,007,346
2022-01-11	12.900	13.140	12.880	13.100	12.433	2,423,750
2022-01-10	12.700	12.980	12.700	12.780	12.129	3,124,389
2022-01-07	12.700	12.820	12.620	12.740	12.091	2,988,761
2022-01-06	12.880	12.900	12.580	12.860	12.205	1,755,434
2022-01-05	13.000	13.000	12.740	12.880	12.224	3,016,450
2022-01-04	13.200	13.220	12.840	12.920	12.262	3,226,406
2022-01-03	13.340	13.600	13.180	13.240	12.566	735,200
2021-12-31	13.020	13.500	13.000	13.340	12.661	1,448,850
2021-12-30	13.000	13.140	12.940	12.980	12.319	593,512
2021-12-29	13.360	13.360	12.940	13.060	12.395	1,453,800
2021-12-28	12.800	13.420	12.700	13.400	12.718	6,737,750
2021-12-24	12.600	12.800	12.460	12.760	12.110	1,986,262
2021-12-23	12.600	12.660	12.400	12.540	11.901	3,002,939
2021-12-22	12.500	12.600	12.420	12.500	11.863	1,986,059
2021-12-21	12.620	12.620	12.480	12.600	11.958	1,298,330
2021-12-20	12.820	12.820	12.420	12.620	11.977	3,174,098
2021-12-17	12.840	12.980	12.780	12.960	12.300	4,582,985
2021-12-16	12.900	12.900	12.500	12.660	12.015	2,857,643
2021-12-15	12.760	12.760	12.420	12.700	12.053	4,085,592
2021-12-14	13.000	13.080	12.620	12.760	12.110	2,828,241
2021-12-13	13.360	13.360	12.920	13.000	12.338	3,856,734
2021-12-10	13.360	13.400	13.240	13.360	12.680	1,213,224
2021-12-09	13.140	13.380	13.140	13.360	12.680	1,656,070
2021-12-08	13.360	13.400	13.120	13.140	12.471	2,962,276
2021-12-07	13.440	13.440	13.180	13.280	12.604	1,886,912
2021-12-06	13.480	13.580	13.160	13.340	12.661	3,048,369
2021-12-03	13.700	13.740	13.300	13.480	12.793	3,955,279

← NewerPage 20 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.