Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.000	15.140	14.400	14.560	14.147	10,487,000
2024-11-07	14.700	14.820	14.360	14.760	14.341	11,297,650
2024-11-06	15.560	15.640	14.820	15.020	14.594	11,942,610
2024-11-05	15.400	15.560	15.160	15.560	15.118	6,802,193
2024-11-04	15.400	15.520	15.220	15.400	14.963	4,870,658
2024-11-01	15.200	15.460	15.180	15.420	14.982	5,081,138
2024-10-31	16.040	16.040	15.360	15.440	15.002	7,882,177
2024-10-30	16.240	16.280	15.700	15.860	15.410	10,108,690
2024-10-29	16.320	16.440	15.760	15.900	15.449	20,517,520
2024-10-28	16.760	16.760	16.300	16.580	16.109	6,593,170
2024-10-25	17.020	17.100	16.580	16.760	16.284	5,026,750
2024-10-24	17.220	17.480	16.820	17.020	16.537	10,485,550
2024-10-23	17.800	18.000	17.720	17.880	17.288	7,750,016
2024-10-22	17.880	17.880	17.460	17.720	17.133	7,776,250
2024-10-21	18.080	18.260	17.660	17.780	17.191	9,028,109
2024-10-18	17.500	17.900	17.360	17.560	16.978	13,421,720
2024-10-17	17.220	17.360	16.800	17.040	16.476	6,811,606
2024-10-16	16.240	17.180	16.240	17.000	16.437	8,577,730
2024-10-15	16.620	16.800	16.080	16.240	15.702	9,017,350
2024-10-14	16.500	17.300	16.500	16.880	16.321	7,668,030
2024-10-10	16.380	16.860	16.000	16.240	15.702	7,802,871
2024-10-09	16.700	17.020	15.840	16.340	15.799	15,257,250
2024-10-08	18.220	18.580	16.560	16.820	16.263	20,506,900
2024-10-07	18.080	18.160	17.700	18.120	17.520	5,364,910
2024-10-04	17.780	18.260	17.640	18.100	17.501	5,415,690
2024-10-03	18.000	18.000	17.100	17.780	17.191	4,228,620
2024-10-02	18.000	18.200	17.500	18.140	17.539	7,979,000
2024-09-30	17.500	17.900	16.800	17.500	16.920	19,903,750
2024-09-27	17.300	17.680	16.880	17.340	16.766	15,010,550
2024-09-26	17.200	17.380	16.960	17.180	16.611	11,145,680
2024-09-25	17.200	17.620	16.900	17.120	16.553	12,990,430
2024-09-24	16.700	16.860	16.500	16.760	16.205	7,367,500
2024-09-23	16.620	16.960	16.420	16.500	15.954	9,303,434
2024-09-20	15.960	16.460	15.800	16.440	15.896	14,023,180
2024-09-19	15.400	15.920	15.100	15.820	15.296	9,110,696
2024-09-17	15.840	16.080	15.780	16.080	15.547	2,316,340
2024-09-16	15.300	16.000	15.300	15.840	15.315	2,644,050
2024-09-13	15.000	15.320	14.980	15.200	14.697	7,335,818
2024-09-12	14.240	14.540	14.180	14.380	13.904	4,017,670
2024-09-11	13.800	14.400	13.720	14.320	13.846	5,725,400
2024-09-10	13.960	13.960	13.560	13.800	13.343	5,543,000
2024-09-09	14.380	14.380	13.580	13.780	13.324	7,256,000
2024-09-05	14.260	14.700	14.240	14.420	13.942	8,117,000
2024-09-04	14.480	14.480	14.140	14.200	13.730	5,099,000
2024-09-03	14.700	14.700	14.360	14.480	14.000	6,509,324
2024-09-02	15.080	15.080	14.400	14.700	14.213	6,178,752
2024-08-30	15.540	15.700	14.940	15.080	14.581	8,757,469
2024-08-29	15.760	15.760	15.380	15.540	15.025	8,394,984
2024-08-28	16.200	16.360	15.600	15.900	15.373	4,929,750
2024-08-27	16.700	16.700	16.000	16.200	15.663	6,371,781
2024-08-26	16.840	16.920	16.520	16.880	16.321	5,906,550
2024-08-23	16.540	16.820	16.360	16.680	16.128	3,070,000
2024-08-22	17.040	17.040	16.700	16.840	16.282	2,499,500
2024-08-21	16.440	17.300	16.380	16.940	16.379	6,325,707
2024-08-20	16.480	16.680	16.340	16.520	15.973	2,738,755
2024-08-19	16.120	16.540	15.820	16.440	15.896	7,111,724
2024-08-16	15.920	16.260	15.360	15.640	15.122	4,543,950
2024-08-15	15.980	15.980	15.600	15.920	15.393	2,137,374
2024-08-14	16.040	16.180	15.900	16.000	15.470	1,509,912
2024-08-13	16.280	16.580	15.880	16.040	15.509	4,191,029

← NewerPage 9 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.