Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.240	24.440	23.030	23.860	23.860	69,744,779
2026-01-19	23.900	24.780	23.800	24.180	24.180	78,461,201
2026-01-16	23.860	24.280	23.650	23.810	23.810	62,353,870
2026-01-15	23.520	24.380	23.470	23.780	23.780	70,087,542
2026-01-14	23.510	24.150	23.020	23.410	23.410	86,873,096
2026-01-13	24.270	24.380	23.440	23.650	23.650	81,756,263
2026-01-12	23.720	24.450	23.220	24.240	24.240	117,513,409
2026-01-09	22.630	23.570	22.560	23.400	23.400	93,230,808
2026-01-08	22.760	23.130	22.400	22.650	22.650	77,057,818
2026-01-07	22.750	23.570	22.600	23.070	23.070	126,764,211
2026-01-06	22.000	22.580	21.910	22.400	22.400	64,001,907
2026-01-05	21.530	21.980	21.530	21.910	21.910	45,917,668
2025-12-31	21.680	21.840	21.380	21.530	21.530	29,381,329
2025-12-30	21.100	21.900	21.070	21.680	21.680	38,525,590
2025-12-29	21.610	22.000	21.450	21.520	21.520	39,333,576
2025-12-26	21.680	21.750	21.330	21.600	21.600	38,771,765
2025-12-25	21.250	21.550	21.050	21.480	21.480	33,617,573
2025-12-24	21.460	21.520	21.230	21.380	21.380	27,477,559
2025-12-23	21.340	21.600	21.160	21.400	21.400	34,580,534
2025-12-22	21.250	21.490	21.090	21.330	21.330	38,913,378
2025-12-19	20.520	21.240	20.500	21.190	21.190	56,462,000
2025-12-18	20.580	21.150	20.480	20.490	20.490	31,501,511
2025-12-17	20.170	20.850	19.930	20.780	20.780	42,393,253
2025-12-16	20.620	20.700	19.960	20.110	20.110	34,530,345
2025-12-15	20.630	20.920	20.600	20.720	20.720	28,504,590
2025-12-12	20.870	20.920	20.600	20.880	20.880	27,652,098
2025-12-11	21.210	21.300	20.720	20.740	20.740	30,063,973
2025-12-10	21.010	21.300	20.730	21.260	21.260	35,298,699
2025-12-09	21.120	21.320	20.820	21.000	21.000	30,833,533
2025-12-08	21.140	21.270	20.920	21.250	21.250	41,157,767
2025-12-05	20.650	21.300	20.500	21.100	21.100	40,156,302
2025-12-04	20.750	20.880	20.450	20.540	20.540	28,477,024
2025-12-03	21.070	21.370	20.840	20.900	20.900	39,526,399
2025-12-02	21.410	21.410	20.750	20.880	20.880	40,216,457
2025-12-01	20.800	21.450	20.800	21.450	21.450	61,856,412
2025-11-28	20.200	20.860	20.060	20.750	20.750	52,509,839
2025-11-27	20.410	20.650	20.110	20.170	20.170	27,858,994
2025-11-26	20.310	20.570	20.150	20.300	20.300	26,191,396
2025-11-25	20.460	20.790	20.230	20.460	20.460	39,660,034
2025-11-24	20.200	20.450	19.610	20.280	20.280	46,580,328
2025-11-21	20.800	20.810	20.010	20.100	20.100	55,889,675
2025-11-20	20.970	21.680	20.910	21.210	21.210	52,737,452
2025-11-19	20.950	21.290	20.600	21.080	21.080	39,217,107
2025-11-18	21.130	21.370	20.700	20.960	20.960	33,912,291
2025-11-17	21.100	21.490	21.010	21.210	21.210	31,093,387
2025-11-14	21.120	21.490	20.900	21.100	21.100	32,923,019
2025-11-13	20.700	21.620	20.690	21.330	21.330	50,581,266
2025-11-12	21.700	21.700	20.700	20.920	20.920	56,859,410
2025-11-11	22.190	22.350	21.770	21.780	21.780	41,075,315
2025-11-10	22.570	22.680	22.090	22.190	22.190	34,692,933
2025-11-07	22.150	22.580	21.880	22.230	22.230	50,665,748
2025-11-06	22.080	22.300	22.030	22.190	22.190	40,022,613
2025-11-05	22.000	22.300	21.880	22.130	22.130	45,842,712
2025-11-04	22.420	22.860	22.220	22.510	22.510	42,077,072
2025-11-03	23.190	23.230	22.170	22.660	22.660	65,914,236
2025-10-31	24.040	24.060	23.210	23.240	23.240	78,314,278
2025-10-30	23.580	24.590	23.350	24.080	24.080	135,138,450
2025-10-29	22.650	23.610	22.600	23.550	23.550	75,377,375
2025-10-28	23.350	23.360	22.670	22.770	22.770	66,410,795
2025-10-27	23.010	23.800	23.010	23.400	23.400	76,190,035

← NewerPage 4 of 5 · 244 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.