Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.720	23.150	22.720	22.970	22.970	59,653,911
2025-10-23	22.870	22.930	22.080	22.720	22.720	59,956,912
2025-10-22	23.400	23.400	22.850	22.970	22.970	78,731,282
2025-10-21	23.630	24.250	23.210	23.980	23.980	81,139,778
2025-10-20	23.650	23.760	22.920	23.550	23.550	78,414,758
2025-10-17	24.000	24.800	23.500	23.620	23.620	114,539,045
2025-10-16	25.230	25.260	23.970	24.310	24.310	200,041,480
2025-10-15	26.700	27.500	26.080	26.260	26.260	319,275,002
2025-10-14	26.460	27.370	24.800	25.000	25.000	195,285,178
2025-10-13	24.600	26.300	24.600	26.070	26.070	214,673,206
2025-10-10	25.220	25.270	23.850	23.960	23.960	145,802,248
2025-10-09	23.780	25.280	23.330	25.220	25.220	194,169,001
2025-09-30	22.250	23.160	22.250	23.050	23.050	122,577,070
2025-09-29	22.280	22.520	21.760	22.300	22.300	102,175,508
2025-09-26	22.680	23.330	22.670	22.680	22.680	148,148,835
2025-09-25	22.400	22.690	22.090	22.260	22.260	80,702,693
2025-09-24	21.950	23.000	21.950	22.610	22.610	91,058,463
2025-09-23	22.330	23.500	21.820	22.280	22.280	116,151,938
2025-09-22	22.600	22.810	21.890	22.390	22.390	79,111,008
2025-09-19	21.970	23.160	21.900	22.570	22.570	127,534,162
2025-09-18	22.500	22.790	21.750	21.980	21.980	98,737,548
2025-09-17	22.300	22.760	21.970	22.750	22.750	76,348,549
2025-09-16	22.750	22.770	21.570	22.300	22.300	101,075,619
2025-09-15	23.300	23.430	22.700	22.740	22.740	81,929,266
2025-09-12	22.620	23.080	22.480	23.060	23.060	116,824,876
2025-09-11	21.720	22.830	21.670	22.620	22.620	114,369,326
2025-09-10	21.670	22.490	21.670	21.850	21.850	72,491,827
2025-09-09	22.220	22.740	21.750	21.900	21.900	96,744,218
2025-09-08	22.900	23.040	22.200	22.450	22.450	97,344,243
2025-09-05	21.600	22.950	21.580	22.900	22.900	130,621,047
2025-09-04	23.650	24.240	21.570	21.690	21.690	180,237,047
2025-09-03	24.800	25.180	23.550	23.970	23.970	137,550,962
2025-09-02	25.870	26.100	24.520	24.760	24.760	183,639,678
2025-09-01	27.660	27.660	25.800	26.120	26.120	245,653,505
2025-08-29	25.130	27.390	25.120	27.200	27.200	321,697,139
2025-08-28	23.800	25.430	23.680	24.900	24.900	210,519,364
2025-08-27	23.900	24.980	23.520	24.160	24.160	226,203,167
2025-08-26	24.700	24.850	23.570	23.600	23.600	178,128,869
2025-08-25	24.400	25.660	24.200	24.940	24.940	236,958,758
2025-08-22	23.050	24.350	23.050	23.820	23.820	204,709,329
2025-08-21	23.600	24.710	23.100	23.250	23.250	177,960,393
2025-08-20	24.000	24.840	23.440	23.810	23.810	237,241,470
2025-08-19	25.250	26.440	24.330	24.420	24.420	360,172,074
2025-08-18	23.700	25.500	22.400	25.360	25.360	327,831,324
2025-08-15	21.970	23.660	21.960	23.180	23.180	232,546,987
2025-08-14	22.000	22.870	21.720	22.120	22.120	191,178,801
2025-08-13	21.490	22.470	21.490	22.330	22.330	187,760,757
2025-08-12	22.250	22.250	21.360	21.610	21.610	196,153,984
2025-08-11	23.390	23.390	22.260	22.770	22.770	231,135,844
2025-08-08	21.900	23.830	21.760	23.370	23.370	323,682,428
2025-08-07	20.800	22.680	20.110	22.330	22.330	340,283,913
2025-08-06	21.070	21.380	20.600	20.800	20.800	135,832,595
2025-08-05	21.150	21.330	20.670	20.890	20.890	118,181,680
2025-08-04	20.640	21.140	20.610	21.000	21.000	159,009,091
2025-08-01	21.690	21.690	20.450	20.500	20.500	228,253,348
2025-07-31	21.700	22.300	21.440	21.760	21.760	234,185,025
2025-07-30	23.820	24.040	21.720	22.100	22.100	365,001,751
2025-07-29	23.940	24.650	23.350	24.060	24.060	305,479,413
2025-07-28	22.350	24.590	21.660	24.590	24.590	342,100,914
2025-07-25	20.840	22.390	20.800	22.350	22.350	243,847,751

← NewerPage 5 of 21 · 1,212 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.