Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	26.780	27.760	26.780	27.160	26.554	9,940,065
2025-08-04	25.000	26.980	24.820	26.900	26.300	25,769,340
2025-08-01	24.400	24.650	24.100	24.300	23.758	4,240,690
2025-07-31	25.250	25.250	24.050	24.350	23.806	13,844,800
2025-07-30	25.700	25.800	25.150	25.350	24.784	6,300,994
2025-07-29	25.450	25.550	24.850	25.500	24.931	10,788,280
2025-07-28	26.200	26.350	25.250	25.500	24.931	16,941,141
2025-07-25	26.450	26.550	26.000	26.350	25.762	7,101,990
2025-07-24	27.250	27.250	26.100	26.400	25.811	13,208,480
2025-07-23	27.950	28.200	27.000	27.550	26.935	9,779,402
2025-07-22	27.850	28.200	27.250	27.500	26.886	8,900,512
2025-07-21	26.500	27.250	26.100	27.200	26.593	11,008,000
2025-07-18	25.800	26.350	25.650	26.300	25.713	4,882,430
2025-07-17	26.500	26.800	25.300	25.650	25.077	16,008,140
2025-07-16	26.800	27.000	26.500	26.650	26.055	5,856,291
2025-07-15	26.950	27.000	26.100	26.900	26.300	14,068,980
2025-07-14	26.400	27.000	26.050	26.950	26.348	14,491,060
2025-07-11	25.700	26.300	25.200	25.950	25.371	21,723,039
2025-07-10	26.650	26.650	25.350	25.700	25.126	21,380,520
2025-07-09	26.500	26.700	26.050	26.400	25.811	9,442,450
2025-07-08	27.300	27.500	26.450	26.950	26.348	14,277,320
2025-07-07	28.000	28.000	26.550	26.800	26.202	20,078,500
2025-07-04	28.150	28.500	27.350	28.500	27.864	8,670,638
2025-07-03	28.800	28.850	28.000	28.600	27.962	7,396,075
2025-07-02	28.050	29.800	28.050	28.800	28.157	20,892,881
2025-06-30	27.600	27.800	26.600	27.250	26.642	20,575,619
2025-06-27	28.400	29.500	27.400	27.900	27.277	17,994,439
2025-06-26	26.900	28.800	26.900	28.650	28.010	14,135,190
2025-06-25	26.300	27.150	26.050	26.850	26.251	10,190,800
2025-06-24	26.300	26.500	25.700	26.300	25.713	17,183,090
2025-06-23	27.400	27.400	26.400	26.800	26.202	9,381,000
2025-06-20	26.900	28.150	26.550	26.950	26.348	20,653,350
2025-06-19	27.150	27.800	26.750	27.400	26.788	16,089,040
2025-06-18	26.050	27.300	25.450	27.150	26.544	13,953,620
2025-06-17	25.800	27.100	25.600	26.100	25.359	16,908,029
2025-06-16	26.850	27.100	25.800	25.900	25.165	22,019,199
2025-06-13	26.100	27.150	26.050	26.550	25.797	30,148,170
2025-06-12	24.750	25.350	24.600	25.050	24.339	9,615,100
2025-06-11	24.300	24.500	23.750	24.400	23.708	7,461,300
2025-06-10	24.150	24.450	23.850	24.250	23.562	7,943,397
2025-06-09	24.800	24.800	23.400	24.050	23.367	14,477,220
2025-06-06	24.550	25.650	24.550	25.050	24.339	12,317,590
2025-06-05	25.400	25.650	24.550	24.850	24.145	6,991,328
2025-06-04	24.800	25.550	24.800	25.200	24.485	6,602,351
2025-06-03	25.500	25.800	24.800	25.000	24.290	6,823,578
2025-06-02	24.450	25.300	24.450	25.200	24.485	3,880,791
2025-05-30	24.750	24.900	24.250	24.450	23.756	7,267,737
2025-05-29	23.900	24.650	23.700	24.550	23.853	3,664,534
2025-05-28	24.400	24.650	24.250	24.650	23.950	3,632,910
2025-05-27	25.000	25.350	24.350	24.550	23.853	8,184,530
2025-05-26	25.250	25.900	24.900	25.150	24.436	11,813,320
2025-05-23	25.050	25.400	24.250	25.250	24.533	10,115,430
2025-05-22	25.700	25.950	24.900	25.150	24.436	14,845,490
2025-05-21	24.550	25.300	24.200	25.200	24.485	12,819,820
2025-05-20	22.850	23.950	22.650	23.550	22.882	14,032,620
2025-05-19	23.100	23.350	22.750	22.800	22.153	3,493,912
2025-05-16	23.000	23.100	22.750	22.850	22.202	6,988,773
2025-05-15	22.300	22.600	21.900	22.450	21.813	10,124,210
2025-05-14	23.150	23.150	22.400	22.850	22.202	11,050,850
2025-05-13	21.900	23.450	21.850	23.150	22.493	10,862,760

← NewerPage 6 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.