Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	48.300	51.250	47.800	51.200	50.315	31,043,199
2026-01-27	47.500	48.500	45.700	47.120	46.305	21,228,961
2026-01-26	47.700	48.940	47.200	48.220	47.386	28,405,859
2026-01-23	47.280	47.500	45.200	46.140	45.342	19,059,811
2026-01-22	44.880	45.980	44.060	45.480	44.694	14,440,130
2026-01-21	45.040	46.580	44.780	46.100	45.303	28,194,490
2026-01-20	42.600	43.700	41.020	43.700	42.945	16,191,270
2026-01-19	43.300	43.580	41.900	42.540	41.805	13,427,410
2026-01-16	42.140	42.620	41.260	42.220	41.490	12,354,610
2026-01-15	42.520	43.500	41.700	42.140	41.412	15,816,500
2026-01-14	42.580	43.740	42.000	42.520	41.785	15,797,030
2026-01-13	41.380	42.880	41.200	42.320	41.588	14,297,070
2026-01-12	41.000	41.600	40.380	41.340	40.625	13,523,610
2026-01-09	37.420	40.200	37.200	39.900	39.210	18,790,480
2026-01-08	36.460	38.060	36.380	37.600	36.950	9,084,697
2026-01-07	38.440	38.440	36.240	36.980	36.341	15,341,490
2026-01-06	36.800	38.280	36.700	37.900	37.245	13,667,850
2026-01-05	36.260	36.740	35.500	36.600	35.967	10,951,010
2026-01-02	34.980	36.040	34.400	35.860	35.240	1,497,831
2025-12-31	35.000	35.780	34.400	34.600	34.002	4,723,000
2025-12-30	34.480	35.520	34.020	35.040	34.434	7,852,305
2025-12-29	37.980	37.980	34.820	35.200	34.591	20,203,189
2025-12-24	38.400	38.800	36.720	37.160	36.518	5,740,006
2025-12-23	37.340	38.460	37.060	37.860	37.206	15,533,010
2025-12-22	34.860	36.180	34.860	36.180	35.555	10,087,580
2025-12-19	34.900	34.900	33.860	34.300	33.707	6,621,535
2025-12-18	34.360	35.200	33.540	35.000	34.395	8,481,794
2025-12-17	33.480	34.500	33.020	34.080	33.491	7,036,050
2025-12-16	34.080	34.280	32.660	33.260	32.685	9,850,320
2025-12-15	34.000	34.800	33.800	34.440	33.845	7,109,293
2025-12-12	33.640	34.300	33.280	34.180	33.589	9,844,893
2025-12-11	33.620	33.900	32.640	32.940	32.371	4,248,346
2025-12-10	33.180	33.580	32.580	33.000	32.430	5,652,675
2025-12-09	33.700	33.700	32.420	32.840	32.272	7,449,442
2025-12-08	34.900	34.900	33.400	33.700	33.117	8,957,280
2025-12-05	34.160	35.000	34.160	34.800	34.198	7,660,900
2025-12-04	35.600	36.160	34.000	34.340	33.746	9,285,858
2025-12-03	35.700	35.860	35.220	35.480	34.867	4,091,250
2025-12-02	35.940	35.940	35.360	35.700	35.083	5,289,319
2025-12-01	35.180	36.340	35.000	35.980	35.358	10,800,460
2025-11-28	34.800	35.200	34.380	34.580	33.982	5,251,150
2025-11-27	34.460	34.720	34.120	34.360	33.766	4,097,500
2025-11-26	34.140	34.500	33.760	33.940	33.353	4,586,137
2025-11-25	34.700	34.720	33.840	34.060	33.471	6,404,606
2025-11-24	32.840	33.740	32.340	33.740	33.157	9,244,243
2025-11-21	33.500	33.500	32.420	32.840	32.272	11,438,000
2025-11-20	34.520	35.140	33.580	33.940	33.353	6,530,450
2025-11-19	32.780	34.640	32.780	34.520	33.923	10,012,860
2025-11-18	33.380	33.500	32.020	32.260	31.702	11,010,580
2025-11-17	34.000	34.160	33.300	33.660	33.078	10,769,370
2025-11-14	34.600	35.240	34.160	34.720	34.120	8,369,606
2025-11-13	34.700	35.300	34.380	35.280	34.670	10,381,100
2025-11-12	35.000	35.000	33.820	34.000	33.412	9,503,246
2025-11-11	35.000	35.340	34.460	34.600	34.002	13,452,800
2025-11-10	33.080	34.940	33.080	34.500	33.904	18,091,580
2025-11-07	32.160	32.980	32.100	32.760	32.194	12,531,230
2025-11-06	31.500	32.480	31.360	32.380	31.820	8,358,629
2025-11-05	30.520	31.880	30.300	31.500	30.955	14,323,220
2025-11-04	32.100	32.140	30.820	31.160	30.621	12,816,610
2025-11-03	32.060	32.540	30.960	32.420	31.860	21,858,270

← NewerPage 4 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.