Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.200	27.580	26.810	27.380	27.380	66,018,043
2026-04-21	26.920	27.960	26.540	27.410	27.410	87,112,706
2026-04-20	26.010	26.990	25.810	26.910	26.910	94,086,342
2026-04-17	25.200	26.650	25.150	26.180	26.180	91,342,663
2026-04-16	24.510	25.500	24.430	25.410	25.410	75,187,419
2026-04-15	25.200	25.390	24.400	24.560	24.560	63,428,171
2026-04-14	25.550	25.870	24.700	25.080	25.080	71,041,987
2026-04-13	25.650	25.880	25.100	25.490	25.490	69,471,454
2026-04-10	25.270	25.580	24.960	25.170	25.170	79,342,332
2026-04-09	24.700	25.690	24.450	25.270	25.270	103,186,411
2026-04-08	24.500	24.850	24.270	24.730	24.730	106,160,438
2026-04-07	22.510	24.090	22.410	24.020	24.020	101,406,817
2026-04-03	22.380	22.930	22.190	22.500	22.500	43,848,600
2026-04-02	22.700	22.800	22.160	22.370	22.370	40,297,254
2026-04-01	22.910	23.150	22.610	22.940	22.940	62,092,667
2026-03-31	22.370	22.790	22.250	22.400	22.400	50,484,058
2026-03-30	22.310	22.500	21.930	22.370	22.370	37,583,112
2026-03-27	21.380	22.770	21.380	22.470	22.470	55,538,564
2026-03-26	22.410	22.580	21.710	21.870	21.870	42,138,733
2026-03-25	22.090	22.900	22.050	22.550	22.550	74,854,449
2026-03-24	21.880	22.000	20.900	21.660	21.660	62,518,411
2026-03-23	21.800	22.550	21.210	21.360	21.360	82,823,656
2026-03-20	22.820	23.300	22.240	22.250	22.250	46,474,437
2026-03-19	23.500	23.700	22.710	22.820	22.820	67,832,944
2026-03-18	24.250	24.340	23.680	24.150	24.150	46,721,793
2026-03-17	24.720	24.900	23.930	23.950	23.950	51,432,080
2026-03-16	25.150	25.280	24.010	24.560	24.560	59,801,918
2026-03-13	26.290	26.360	25.200	25.300	25.300	61,792,312
2026-03-12	26.500	26.900	25.900	26.330	26.330	60,835,993
2026-03-11	27.450	27.670	26.600	26.660	26.660	72,385,473
2026-03-10	27.900	28.030	27.360	27.660	27.660	57,354,949
2026-03-09	27.040	27.830	26.380	27.520	27.520	73,318,416
2026-03-06	27.480	28.640	27.010	27.850	27.850	72,191,786
2026-03-05	28.800	28.890	27.600	27.880	27.880	87,170,152
2026-03-04	28.010	29.460	27.660	28.300	28.300	118,495,532
2026-03-03	31.180	31.600	28.950	28.950	28.950	161,445,910
2026-03-02	33.660	33.660	31.000	32.170	32.170	181,834,639
2026-02-27	32.000	33.680	31.550	33.570	33.570	145,941,760
2026-02-26	31.580	31.990	30.900	31.450	31.450	114,569,100
2026-02-25	29.510	32.030	29.510	31.580	31.580	181,549,052
2026-02-24	30.380	30.400	28.900	29.120	29.120	116,571,823
2026-02-13	30.180	30.860	29.320	29.460	29.460	113,737,402
2026-02-12	28.740	31.240	28.620	30.910	30.910	142,235,074
2026-02-11	28.390	29.770	28.310	28.790	28.790	133,136,947
2026-02-10	27.500	28.700	27.100	28.480	28.480	187,407,335
2026-02-09	25.200	27.140	25.090	27.140	27.140	154,648,212
2026-02-06	23.670	25.100	23.530	24.670	24.670	69,241,932
2026-02-05	25.450	25.740	24.060	24.500	24.500	72,200,871
2026-02-04	26.570	26.690	25.410	25.930	25.930	71,565,097
2026-02-03	25.060	26.280	24.410	26.160	26.160	134,412,866
2026-02-02	25.500	25.940	24.350	24.350	24.350	158,415,675
2026-01-30	28.880	28.950	27.030	27.030	27.030	173,754,218
2026-01-29	27.800	30.030	27.700	30.030	30.030	205,074,464
2026-01-28	25.670	27.450	25.180	27.300	27.300	150,621,767
2026-01-27	25.690	26.390	24.930	25.700	25.700	94,508,907
2026-01-26	25.250	26.350	25.230	25.950	25.950	119,429,498
2026-01-23	24.570	25.390	24.450	25.170	25.170	88,689,071
2026-01-22	24.000	24.560	23.850	24.380	24.380	55,639,219
2026-01-21	23.550	24.350	23.550	24.150	24.150	56,799,935
2026-01-20	24.240	24.440	23.030	23.860	23.860	69,744,779

← NewerPage 3 of 5 · 243 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.