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 |
| 2021-10-22 | 14.100 | 14.380 | 14.080 | 14.340 | 13.610 | 2,138,510 |
| 2021-10-21 | 14.380 | 14.500 | 14.040 | 14.220 | 13.496 | 2,830,910 |
| 2021-10-20 | 14.400 | 14.400 | 14.000 | 14.200 | 13.477 | 4,219,343 |
| 2021-10-19 | 14.200 | 14.460 | 14.040 | 14.440 | 13.705 | 2,776,663 |
| 2021-10-18 | 13.920 | 14.280 | 13.760 | 14.220 | 13.496 | 3,596,007 |
← NewerPage 21 of 21 · 1,234 trading days
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.