Shenghe Resources Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 20.100 | 21.640 | 19.600 | 21.430 | 21.430 | 111,662,131 |
| 2026-07-20 | 21.440 | 21.630 | 19.310 | 19.810 | 19.810 | 100,347,519 |
| 2026-07-17 | 22.490 | 22.740 | 21.050 | 21.150 | 21.150 | 84,151,284 |
| 2026-07-16 | 23.300 | 24.000 | 22.810 | 23.000 | 22.700 | 72,213,493 |
| 2026-07-15 | 24.560 | 24.810 | 23.720 | 23.860 | 23.549 | 96,316,591 |
| 2026-07-14 | 23.300 | 24.290 | 22.780 | 24.240 | 23.924 | 99,761,795 |
| 2026-07-13 | 24.660 | 25.040 | 23.230 | 23.260 | 22.957 | 86,001,815 |
| 2026-07-10 | 24.590 | 25.870 | 24.290 | 24.290 | 23.973 | 90,010,260 |
| 2026-07-09 | 24.470 | 24.940 | 22.930 | 24.850 | 24.850 | 103,444,995 |
| 2026-07-08 | 25.680 | 26.190 | 24.410 | 24.470 | 24.470 | 84,536,882 |
| 2026-07-07 | 26.550 | 27.470 | 25.800 | 25.880 | 25.880 | 85,179,766 |
| 2026-07-06 | 28.940 | 29.790 | 26.500 | 26.610 | 26.610 | 135,014,918 |
| 2026-07-03 | 29.950 | 30.270 | 28.610 | 28.950 | 28.950 | 111,707,415 |
| 2026-07-02 | 28.280 | 31.260 | 27.700 | 29.890 | 29.890 | 158,094,422 |
| 2026-07-01 | 29.600 | 30.550 | 28.850 | 29.020 | 29.020 | 103,884,532 |
| 2026-06-30 | 28.610 | 29.990 | 28.250 | 29.770 | 29.770 | 109,478,711 |
| 2026-06-29 | 29.970 | 30.680 | 28.140 | 28.610 | 28.610 | 155,826,608 |
| 2026-06-26 | 31.810 | 32.540 | 30.100 | 30.120 | 30.120 | 154,893,742 |
| 2026-06-25 | 31.110 | 33.100 | 30.210 | 32.200 | 32.200 | 184,505,833 |
| 2026-06-24 | 30.980 | 31.600 | 29.700 | 31.600 | 31.600 | 207,235,839 |
| 2026-06-23 | 34.190 | 34.190 | 31.030 | 31.030 | 31.030 | 227,498,612 |
| 2026-06-22 | 32.780 | 34.600 | 32.200 | 34.480 | 34.480 | 294,858,976 |
| 2026-06-18 | 29.000 | 31.660 | 29.000 | 31.660 | 31.660 | 266,964,603 |
| 2026-06-17 | 29.030 | 29.920 | 28.280 | 28.780 | 28.780 | 259,012,377 |
| 2026-06-16 | 26.400 | 29.030 | 26.240 | 29.030 | 29.030 | 197,487,605 |
| 2026-06-15 | 26.000 | 26.540 | 25.160 | 26.390 | 26.390 | 165,779,728 |
| 2026-06-12 | 25.450 | 26.880 | 25.300 | 25.800 | 25.800 | 169,349,702 |
| 2026-06-11 | 24.300 | 25.500 | 23.840 | 25.270 | 25.270 | 147,873,919 |
| 2026-06-10 | 23.420 | 24.910 | 23.170 | 23.830 | 23.830 | 93,311,672 |
| 2026-06-09 | 22.830 | 23.430 | 22.050 | 23.420 | 23.420 | 66,514,019 |
| 2026-06-08 | 23.010 | 23.680 | 22.230 | 22.380 | 22.380 | 61,223,972 |
| 2026-06-05 | 23.070 | 24.500 | 23.010 | 23.800 | 23.800 | 95,056,198 |
| 2026-06-04 | 22.500 | 23.450 | 22.000 | 23.170 | 23.170 | 66,209,137 |
| 2026-06-03 | 22.200 | 23.140 | 21.990 | 22.860 | 22.860 | 57,661,686 |
| 2026-06-02 | 21.670 | 22.680 | 21.300 | 22.420 | 22.420 | 51,305,993 |
| 2026-06-01 | 21.750 | 22.120 | 21.500 | 21.690 | 21.690 | 29,769,256 |
| 2026-05-29 | 23.000 | 23.220 | 21.790 | 21.890 | 21.890 | 63,768,832 |
| 2026-05-28 | 22.450 | 23.450 | 22.180 | 23.230 | 23.230 | 55,172,674 |
| 2026-05-27 | 23.400 | 23.620 | 22.340 | 22.550 | 22.550 | 49,512,832 |
| 2026-05-26 | 23.200 | 23.680 | 22.750 | 23.520 | 23.520 | 52,713,285 |
| 2026-05-25 | 23.980 | 24.170 | 23.150 | 23.480 | 23.480 | 49,574,812 |
| 2026-05-22 | 23.250 | 23.810 | 23.080 | 23.800 | 23.800 | 42,638,439 |
| 2026-05-21 | 23.810 | 24.340 | 23.010 | 23.070 | 23.070 | 53,100,817 |
| 2026-05-20 | 23.010 | 24.220 | 22.650 | 23.770 | 23.770 | 68,961,657 |
| 2026-05-19 | 23.950 | 23.990 | 22.810 | 23.320 | 23.320 | 58,572,943 |
| 2026-05-18 | 24.540 | 24.650 | 23.820 | 24.050 | 24.050 | 65,799,976 |
| 2026-05-15 | 25.220 | 26.180 | 24.840 | 25.140 | 25.140 | 71,448,525 |
| 2026-05-14 | 26.500 | 26.520 | 25.090 | 25.200 | 25.200 | 72,134,143 |
| 2026-05-13 | 25.780 | 26.730 | 25.700 | 26.490 | 26.490 | 63,572,948 |
| 2026-05-12 | 27.710 | 27.750 | 25.820 | 25.980 | 25.980 | 104,938,172 |
| 2026-05-11 | 26.680 | 27.820 | 26.480 | 27.590 | 27.590 | 103,764,953 |
| 2026-05-08 | 26.600 | 26.860 | 26.130 | 26.500 | 26.500 | 63,845,761 |
| 2026-05-07 | 26.680 | 27.130 | 26.500 | 26.920 | 26.920 | 71,088,816 |
| 2026-05-06 | 26.080 | 26.750 | 25.540 | 26.680 | 26.680 | 91,717,209 |
| 2026-04-30 | 26.190 | 26.590 | 25.810 | 26.030 | 26.030 | 95,769,271 |
| 2026-04-29 | 24.020 | 26.190 | 23.990 | 26.190 | 26.190 | 110,973,155 |
| 2026-04-28 | 24.300 | 24.560 | 23.730 | 23.810 | 23.810 | 47,442,319 |
| 2026-04-27 | 24.800 | 25.060 | 24.200 | 24.280 | 24.280 | 52,697,627 |
| 2026-04-24 | 24.980 | 25.150 | 24.490 | 24.980 | 24.980 | 62,298,920 |
| 2026-04-23 | 27.130 | 27.370 | 24.730 | 24.960 | 24.960 | 130,791,632 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.1000 CNY |
| 2022-06-16 | 0.1000 CNY |
| 2021-07-12 | 0.0500 CNY |
| 2019-06-20 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.