Shandong Gold Mining Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	13.800	13.880	13.600	13.740	13.040	3,534,351
2021-12-01	14.260	14.260	13.660	13.860	13.154	5,818,463
2021-11-30	14.020	14.340	13.880	14.000	13.287	6,254,939
2021-11-29	14.280	14.380	13.960	14.200	13.477	2,735,003
2021-11-26	14.420	14.520	14.100	14.280	13.553	2,333,000
2021-11-25	14.540	14.620	14.420	14.420	13.686	1,129,554
2021-11-24	14.700	14.700	14.420	14.540	13.799	1,813,464
2021-11-23	14.660	14.840	14.500	14.720	13.970	2,797,100
2021-11-22	15.000	15.040	14.820	15.000	14.236	2,231,333
2021-11-19	15.340	15.440	15.160	15.180	14.407	1,950,048
2021-11-18	15.340	15.580	15.320	15.460	14.673	3,391,288
2021-11-17	15.260	15.380	15.100	15.260	14.483	3,259,517
2021-11-16	15.460	15.500	15.180	15.440	14.654	2,818,408
2021-11-15	15.400	15.600	15.160	15.360	14.578	2,447,142
2021-11-12	15.460	15.580	15.120	15.280	14.502	3,790,241
2021-11-11	14.900	15.540	14.860	15.380	14.597	12,360,900
2021-11-10	14.620	14.920	14.540	14.800	14.046	3,928,227
2021-11-09	14.560	14.660	14.360	14.540	13.799	1,699,032
2021-11-08	14.200	14.580	14.200	14.480	13.743	4,062,500
2021-11-05	14.280	14.480	14.100	14.200	13.477	3,127,942
2021-11-04	14.120	14.120	13.900	14.100	13.382	2,656,297
2021-11-03	14.200	14.200	13.880	14.060	13.344	2,323,098
2021-11-02	14.200	14.300	13.740	14.200	13.477	5,437,950
2021-11-01	14.000	14.180	13.760	14.140	13.420	2,880,041
2021-10-29	14.200	14.260	14.100	14.140	13.420	1,549,278
2021-10-28	14.180	14.260	13.880	14.160	13.439	3,327,358
2021-10-27	14.460	14.560	13.940	14.180	13.458	3,370,600
2021-10-26	14.660	14.680	14.420	14.460	13.724	3,059,096
2021-10-25	14.440	14.540	14.280	14.540	13.799	2,716,993

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.