Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.340	33.640	32.420	32.700	32.135	10,949,920
2025-10-30	33.620	33.660	32.800	32.880	32.312	19,089,760
2025-10-28	33.000	33.180	32.160	32.580	32.017	17,221,359
2025-10-27	33.000	33.800	32.620	33.580	33.000	14,998,550
2025-10-24	34.100	34.460	33.100	33.360	32.783	10,094,200
2025-10-23	34.000	34.620	33.000	33.880	33.294	13,339,860
2025-10-22	33.160	34.660	32.200	34.520	33.923	22,253,570
2025-10-21	36.640	36.980	35.180	35.440	34.827	20,637,850
2025-10-20	37.100	37.140	35.200	35.720	35.103	28,150,250
2025-10-17	39.680	39.860	37.480	37.900	37.245	31,167,080
2025-10-16	39.060	39.740	37.580	37.800	37.147	32,977,559
2025-10-15	38.000	39.180	36.840	38.680	38.011	76,085,586
2025-10-14	43.600	44.360	39.560	40.020	39.328	46,372,102
2025-10-13	40.480	41.880	39.220	41.880	41.156	32,507,891
2025-10-10	40.500	41.160	38.780	39.100	38.424	25,124,070
2025-10-09	43.000	43.520	41.740	42.060	41.333	31,101,500
2025-10-08	40.500	43.560	40.160	42.700	41.962	18,495,260
2025-10-06	38.400	40.400	38.340	39.680	38.994	9,143,006
2025-10-03	37.300	37.920	37.120	37.700	37.048	4,625,000
2025-10-02	37.200	38.400	36.960	38.140	37.481	7,147,803
2025-09-30	38.500	38.600	36.500	36.940	36.301	21,892,789
2025-09-29	36.540	37.680	35.620	37.340	36.506	17,391,600
2025-09-26	35.900	36.540	35.680	35.840	35.040	15,918,350
2025-09-25	37.600	37.600	35.700	36.040	35.236	35,444,141
2025-09-24	38.880	39.120	37.260	37.620	36.780	29,684,010
2025-09-23	39.280	39.760	38.220	38.820	37.953	16,357,360
2025-09-22	36.700	38.460	36.240	38.260	37.406	19,310,211
2025-09-19	33.620	35.680	33.360	35.680	34.884	16,965,430
2025-09-18	34.400	34.400	33.120	33.620	32.870	26,527,949
2025-09-17	36.000	36.000	34.380	34.580	33.808	23,441,740
2025-09-16	36.160	36.760	34.260	35.840	35.040	26,312,680
2025-09-15	34.820	35.920	33.940	35.060	34.277	20,969,609
2025-09-12	34.300	35.560	34.080	34.520	33.749	29,050,119
2025-09-11	33.980	34.700	33.640	34.140	33.378	15,581,530
2025-09-10	34.520	35.000	33.800	34.120	33.358	26,463,279
2025-09-09	33.660	36.300	33.260	35.440	34.649	47,592,648
2025-09-08	34.220	34.280	32.200	33.060	32.322	23,219,619
2025-09-05	30.980	33.100	30.880	32.820	32.087	26,047,590
2025-09-04	32.040	32.500	30.540	31.000	30.308	21,909,400
2025-09-03	32.000	33.440	30.540	31.520	30.816	41,359,219
2025-09-02	31.400	31.860	29.840	30.880	30.191	65,336,320
2025-09-01	30.340	31.940	30.180	31.400	30.699	29,642,910
2025-08-29	29.900	30.260	29.280	29.360	28.705	15,376,890
2025-08-28	29.300	30.060	28.680	29.500	28.842	12,761,990
2025-08-27	29.240	29.300	28.240	28.660	28.020	9,777,325
2025-08-26	28.220	29.020	27.800	28.920	28.274	18,397,750
2025-08-25	27.500	28.100	27.100	27.680	27.062	15,766,150
2025-08-22	26.300	26.880	26.100	26.680	26.084	5,341,591
2025-08-21	26.980	27.120	26.180	26.300	25.713	4,202,046
2025-08-20	26.180	26.800	25.800	26.660	26.065	7,249,801
2025-08-19	27.220	27.220	26.100	26.400	25.811	8,965,005
2025-08-18	27.880	28.000	26.940	27.220	26.612	9,663,476
2025-08-15	27.600	27.940	27.140	27.600	26.984	6,597,068
2025-08-14	28.080	28.280	27.420	27.680	27.062	6,765,555
2025-08-13	27.580	28.120	27.320	27.620	27.003	9,580,469
2025-08-12	27.720	28.040	27.400	27.620	27.003	7,121,500
2025-08-11	29.180	29.180	27.340	27.420	26.808	16,779,449
2025-08-08	29.340	30.060	28.900	29.800	29.135	14,948,720
2025-08-07	28.500	28.960	28.000	28.940	28.294	10,728,240
2025-08-06	27.380	28.300	27.160	28.240	27.610	15,880,710

← NewerPage 5 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.