Shenghe Resources Holding Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.