Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.920	16.400	15.820	16.340	15.876	10,162,350
2025-02-07	15.980	16.140	15.720	15.900	15.449	10,901,420
2025-02-06	15.980	16.100	15.660	16.000	15.546	18,340,900
2025-02-05	14.700	16.000	14.540	15.820	15.371	39,375,953
2025-02-04	14.380	14.460	14.100	14.340	13.933	3,370,683
2025-02-03	13.500	14.460	13.440	14.380	13.972	6,984,119
2025-01-28	13.560	13.640	13.300	13.340	12.961	1,936,750
2025-01-27	13.700	14.080	13.520	13.800	13.408	10,324,380
2025-01-24	14.180	14.340	13.900	14.080	13.680	11,661,500
2025-01-23	14.620	14.620	14.100	14.180	13.778	7,257,950
2025-01-22	14.120	14.700	14.040	14.620	14.205	14,931,240
2025-01-21	13.820	14.040	13.740	14.000	13.603	4,061,729
2025-01-20	13.980	14.020	13.700	13.800	13.408	6,361,250
2025-01-17	14.140	14.320	14.040	14.080	13.680	5,908,250
2025-01-16	14.200	14.380	14.060	14.120	13.719	7,086,412
2025-01-15	14.240	14.240	13.540	13.980	13.583	9,873,302
2025-01-14	14.020	14.320	13.820	14.240	13.836	11,999,900
2025-01-13	13.920	14.340	13.760	14.240	13.836	13,150,810
2025-01-10	13.720	14.000	13.680	13.820	13.428	9,231,652
2025-01-09	13.660	13.720	13.440	13.680	13.292	5,436,950
2025-01-08	13.640	13.800	13.340	13.540	13.156	4,554,664
2025-01-07	13.400	13.700	13.340	13.640	13.253	5,250,214
2025-01-06	13.600	13.680	13.300	13.540	13.156	7,717,250
2025-01-03	13.480	13.800	13.380	13.620	13.233	10,080,750
2025-01-02	12.620	13.580	12.500	13.440	13.059	20,104,961
2024-12-31	12.620	12.700	12.440	12.560	12.204	4,969,586
2024-12-30	12.600	12.860	12.500	12.560	12.204	7,093,900
2024-12-27	12.640	12.780	12.440	12.700	12.340	9,436,150
2024-12-24	12.780	12.820	12.480	12.620	12.262	5,037,100
2024-12-23	12.700	12.920	12.680	12.780	12.417	4,234,800
2024-12-20	12.740	12.900	12.540	12.640	12.281	8,388,131
2024-12-19	12.500	12.940	12.480	12.940	12.573	8,033,190
2024-12-18	12.660	12.800	12.620	12.760	12.398	5,649,892
2024-12-17	13.040	13.120	12.600	12.660	12.301	11,869,250
2024-12-16	13.440	13.520	13.060	13.120	12.748	7,473,250
2024-12-13	13.720	13.720	13.420	13.540	13.156	8,963,100
2024-12-12	14.020	14.040	13.740	13.820	13.428	8,557,495
2024-12-11	13.460	13.920	13.420	13.720	13.331	9,495,947
2024-12-10	13.800	13.900	13.260	13.300	12.923	9,313,551
2024-12-09	13.340	13.580	13.160	13.560	13.175	11,658,180
2024-12-06	13.100	13.340	13.080	13.280	12.903	5,797,270
2024-12-05	13.420	13.420	13.060	13.200	12.825	6,997,663
2024-12-04	13.560	13.600	13.260	13.340	12.961	5,755,200
2024-12-03	13.620	13.760	13.300	13.480	13.097	7,553,550
2024-12-02	13.760	13.860	13.480	13.520	13.136	7,717,500
2024-11-29	13.380	13.760	13.300	13.760	13.370	5,854,100
2024-11-28	13.580	13.720	13.300	13.380	13.000	5,043,250
2024-11-27	13.520	13.740	13.340	13.740	13.350	3,816,920
2024-11-26	13.480	13.720	13.220	13.520	13.136	6,518,890
2024-11-25	14.120	14.280	13.540	13.580	13.195	7,496,588
2024-11-22	14.360	14.520	13.900	14.040	13.642	7,524,454
2024-11-21	13.940	14.240	13.900	14.220	13.816	7,494,544
2024-11-20	14.040	14.240	13.740	13.940	13.544	5,994,155
2024-11-19	13.780	14.280	13.660	14.020	13.622	12,428,290
2024-11-18	13.680	13.820	13.400	13.420	13.039	4,759,977
2024-11-15	13.340	13.640	13.300	13.460	13.078	6,569,250
2024-11-14	13.560	13.600	13.120	13.220	12.845	10,130,650
2024-11-13	13.620	13.760	13.500	13.640	13.253	6,151,760
2024-11-12	13.820	14.000	13.540	13.600	13.214	14,610,470
2024-11-11	14.500	14.500	14.000	14.120	13.719	11,418,500

← NewerPage 8 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.