Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.850	23.050	21.850	22.100	21.473	23,350,510
2025-05-09	23.150	23.850	23.000	23.600	22.930	6,510,730
2025-05-08	24.350	24.850	23.500	23.650	22.979	12,294,200
2025-05-07	24.000	25.050	23.450	24.250	23.562	16,042,150
2025-05-06	23.900	24.650	23.700	24.200	23.513	16,627,600
2025-05-02	22.450	22.800	21.800	22.750	22.104	4,563,160
2025-04-30	23.150	23.450	22.500	22.800	22.153	11,767,270
2025-04-29	23.100	23.500	22.450	23.250	22.590	12,518,350
2025-04-28	22.500	23.100	22.150	22.850	22.202	13,822,710
2025-04-25	23.550	24.000	22.800	22.950	22.299	24,013,051
2025-04-24	23.800	24.150	22.750	23.350	22.687	24,737,750
2025-04-23	24.100	24.650	22.750	23.000	22.347	55,929,488
2025-04-22	26.200	27.150	25.450	25.700	24.971	73,983,000
2025-04-17	25.800	26.150	23.350	23.950	23.270	48,499,219
2025-04-16	23.800	24.650	23.500	24.550	23.853	47,283,500
2025-04-15	22.000	23.200	21.350	22.850	22.202	39,022,340
2025-04-14	20.400	22.450	20.250	22.300	21.667	37,863,379
2025-04-11	20.600	21.000	19.960	20.300	19.724	37,462,898
2025-04-10	18.580	19.500	18.240	19.220	18.675	22,667,311
2025-04-09	17.080	18.120	16.980	18.080	17.567	17,629,070
2025-04-08	17.300	17.780	17.000	17.600	17.101	15,174,580
2025-04-07	16.980	17.920	16.680	17.080	16.595	32,681,320
2025-04-03	18.500	18.700	18.220	18.520	17.994	23,423,311
2025-04-02	18.580	18.580	17.920	18.200	17.683	12,639,500
2025-04-01	18.500	18.860	18.200	18.480	17.956	19,101,119
2025-03-31	18.500	18.800	17.880	18.500	17.975	28,822,609
2025-03-28	18.060	18.540	17.920	18.420	17.897	25,343,600
2025-03-27	17.760	17.920	17.340	17.780	17.275	6,935,517
2025-03-26	17.700	18.160	17.580	17.820	17.314	13,785,490
2025-03-25	17.880	17.880	17.280	17.620	17.120	7,909,067
2025-03-24	17.540	17.900	17.400	17.720	17.217	16,182,740
2025-03-21	18.120	18.160	17.360	17.480	16.984	16,423,551
2025-03-20	18.460	18.720	18.040	18.120	17.606	16,024,960
2025-03-19	18.220	18.540	17.940	18.400	17.878	21,571,449
2025-03-18	17.000	18.180	16.980	18.060	17.547	34,655,199
2025-03-17	16.840	16.960	16.620	16.880	16.401	8,934,230
2025-03-14	16.400	16.880	16.300	16.600	16.129	24,356,961
2025-03-13	15.900	16.080	15.640	15.740	15.293	6,650,848
2025-03-12	15.700	15.960	15.500	15.800	15.352	8,434,576
2025-03-11	15.200	15.480	15.160	15.460	15.021	5,408,492
2025-03-10	15.520	15.780	15.360	15.540	15.099	6,801,443
2025-03-07	15.540	15.880	15.340	15.520	15.080	6,179,980
2025-03-06	15.620	15.820	15.400	15.680	15.235	6,802,491
2025-03-05	15.400	15.700	15.140	15.580	15.138	6,717,225
2025-03-04	14.780	15.300	14.740	15.240	14.808	8,372,548
2025-03-03	14.500	14.960	14.500	14.700	14.283	5,944,445
2025-02-28	14.680	14.700	14.420	14.440	14.030	10,148,820
2025-02-27	15.440	15.480	14.740	14.840	14.419	12,230,660
2025-02-26	15.400	15.740	15.300	15.440	15.002	8,424,002
2025-02-25	15.900	16.100	15.480	15.520	15.080	10,446,300
2025-02-24	15.760	15.820	15.400	15.760	15.313	6,893,910
2025-02-21	15.900	16.080	15.720	15.800	15.352	14,728,350
2025-02-20	15.800	16.140	15.600	15.980	15.527	14,034,700
2025-02-19	15.840	16.200	15.580	15.580	15.138	9,354,326
2025-02-18	15.220	15.620	14.980	15.580	15.138	14,251,960
2025-02-17	15.480	15.500	15.000	15.260	14.827	13,858,000
2025-02-14	15.980	16.160	15.720	15.980	15.527	12,041,530
2025-02-13	15.900	16.340	15.600	15.700	15.254	9,742,277
2025-02-12	16.020	16.020	15.480	15.780	15.332	14,578,580
2025-02-11	16.580	17.020	15.980	16.080	15.624	25,702,391

← NewerPage 7 of 21 · 1,234 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.