Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.000	29.160	28.220	28.360	27.870	18,709,061
2026-04-29	28.960	29.960	28.720	29.700	29.187	12,513,060
2026-04-28	29.960	29.960	29.120	29.220	28.715	8,879,181
2026-04-27	30.700	30.700	29.860	30.040	29.521	6,272,817
2026-04-24	30.220	30.660	29.820	30.620	30.091	10,184,100
2026-04-23	31.200	31.200	29.820	30.400	29.874	17,061,051
2026-04-22	32.280	32.280	31.120	31.160	30.621	15,287,750
2026-04-21	32.860	32.960	32.220	32.520	31.958	6,716,582
2026-04-20	32.020	33.000	32.020	32.640	32.076	6,954,869
2026-04-17	32.720	32.720	32.100	32.240	31.683	11,127,680
2026-04-16	33.300	33.480	32.520	33.200	32.626	11,750,630
2026-04-15	34.400	34.680	32.900	33.100	32.528	15,828,540
2026-04-14	34.200	34.620	33.120	33.680	33.098	7,923,580
2026-04-13	33.820	34.320	33.200	33.740	33.157	9,589,222
2026-04-10	35.000	35.100	33.820	34.400	33.805	15,050,700
2026-04-09	35.500	35.560	34.660	34.900	34.297	16,144,650
2026-04-08	35.000	36.640	34.980	36.120	35.496	20,238,270
2026-04-02	33.800	34.020	32.500	33.440	32.862	14,129,000
2026-04-01	33.600	34.040	32.900	33.620	33.039	16,422,430
2026-03-31	32.780	33.680	31.920	32.340	31.781	16,125,330
2026-03-30	31.020	33.180	30.920	32.760	32.194	19,503,891
2026-03-27	28.500	31.620	28.500	31.260	30.720	18,200,260
2026-03-26	32.340	32.340	30.120	30.240	29.717	15,450,750
2026-03-25	32.600	33.160	31.920	32.360	31.801	19,479,449
2026-03-24	30.620	31.460	29.360	31.200	30.661	22,008,289
2026-03-23	31.120	31.160	29.240	29.960	29.442	37,806,680
2026-03-20	32.380	33.400	32.000	32.600	32.036	19,723,320
2026-03-19	33.980	34.580	32.420	32.620	32.056	27,750,250
2026-03-18	36.580	36.640	35.260	35.660	35.044	13,947,010
2026-03-17	36.400	37.780	36.160	36.360	35.731	9,795,500
2026-03-16	37.500	37.620	35.280	36.400	35.771	20,818,561
2026-03-13	39.420	39.900	37.800	38.060	37.402	18,159,600
2026-03-12	40.580	40.780	39.240	39.700	39.014	13,181,380
2026-03-11	41.600	41.880	40.280	40.640	39.937	9,308,809
2026-03-10	41.060	41.200	39.800	40.600	39.898	10,326,890
2026-03-09	38.040	40.500	37.100	40.220	39.525	20,593,670
2026-03-06	39.000	39.760	38.220	38.800	38.129	10,185,280
2026-03-05	41.280	41.280	39.020	39.640	38.955	13,726,550
2026-03-04	40.600	41.400	39.640	40.560	39.859	18,791,510
2026-03-03	43.480	44.600	41.660	41.960	41.235	28,290,189
2026-03-02	42.820	44.500	40.380	44.160	43.397	40,869,953
2026-02-27	40.880	41.800	40.880	41.220	40.507	12,485,280
2026-02-26	41.820	41.820	40.680	41.040	40.331	8,213,110
2026-02-25	41.180	41.900	40.800	41.820	41.097	11,389,300
2026-02-24	41.900	41.960	40.220	41.300	40.586	13,422,010
2026-02-23	40.520	42.240	40.500	41.400	40.684	7,311,397
2026-02-20	39.900	40.700	39.500	39.580	38.896	4,081,349
2026-02-16	39.320	40.500	39.020	39.780	39.092	3,502,088
2026-02-13	39.580	40.260	38.380	38.500	37.834	20,016,971
2026-02-12	40.020	41.140	39.900	40.900	40.193	19,351,141
2026-02-11	38.380	40.700	37.520	40.180	39.485	31,636,311
2026-02-10	38.340	38.680	37.500	38.480	37.815	24,123,490
2026-02-09	39.160	39.380	38.060	38.420	37.756	23,386,461
2026-02-06	36.740	38.480	36.280	37.980	37.323	19,411,189
2026-02-05	39.500	40.000	37.720	38.720	38.051	21,145,070
2026-02-04	41.640	41.640	39.620	40.300	39.603	24,072,260
2026-02-03	40.100	40.680	38.060	40.240	39.544	36,633,480
2026-02-02	39.480	41.200	38.000	38.700	38.031	56,329,930
2026-01-30	49.400	49.880	44.200	44.260	43.495	38,878,566
2026-01-29	53.500	54.450	50.700	51.650	50.757	42,312,711

← NewerPage 3 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.