Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.280	10.380	10.210	10.300	10.300	12,839,769
2025-04-24	10.500	10.500	10.270	10.290	10.290	14,212,200
2025-04-23	10.290	10.580	10.280	10.420	10.420	23,633,210
2025-04-22	10.270	10.350	10.210	10.280	10.280	14,725,720
2025-04-21	10.220	10.320	10.160	10.310	10.310	16,322,030
2025-04-18	10.340	10.340	10.150	10.240	10.240	18,185,600
2025-04-17	10.400	10.490	10.360	10.360	10.360	13,013,060
2025-04-16	10.550	10.610	10.350	10.440	10.440	20,565,224
2025-04-15	10.820	10.930	10.560	10.610	10.610	21,484,404
2025-04-14	10.710	10.870	10.620	10.740	10.740	25,140,908
2025-04-11	10.960	11.050	10.650	10.690	10.690	40,901,738
2025-04-10	10.910	11.250	10.840	10.950	10.950	60,527,459
2025-04-09	10.550	11.200	10.340	11.030	11.030	69,287,831
2025-04-08	10.210	10.840	9.660	10.720	10.720	76,316,717
2025-04-07	10.840	11.650	9.900	10.210	10.210	84,397,175
2025-04-03	11.060	11.110	10.890	10.990	10.990	21,526,510
2025-04-02	11.000	11.150	10.910	10.920	10.920	17,828,577
2025-04-01	10.880	11.120	10.880	11.030	11.030	19,209,641
2025-03-31	11.250	11.250	10.870	10.910	10.910	26,458,608
2025-03-28	11.210	11.290	10.980	11.250	11.250	31,374,966
2025-03-27	11.340	11.380	11.160	11.250	11.250	22,464,239
2025-03-26	11.270	11.620	11.250	11.420	11.420	29,579,830
2025-03-25	11.330	11.480	11.260	11.330	11.330	20,762,131
2025-03-24	11.320	11.390	11.110	11.300	11.300	26,434,552
2025-03-21	11.570	11.600	11.230	11.320	11.320	29,070,600
2025-03-20	11.690	11.720	11.580	11.600	11.600	20,799,559
2025-03-19	11.800	11.820	11.580	11.700	11.700	36,869,160
2025-03-18	11.820	11.990	11.810	11.840	11.840	34,247,377
2025-03-17	12.000	12.010	11.790	11.830	11.830	30,209,968
2025-03-14	12.080	12.180	11.850	11.990	11.990	46,627,234
2025-03-13	12.120	12.250	11.790	12.000	12.000	45,849,627
2025-03-12	12.200	12.300	12.050	12.100	12.100	58,343,731
2025-03-11	11.500	12.190	11.450	12.190	12.190	94,039,652
2025-03-10	11.550	11.670	11.460	11.600	11.600	49,989,136
2025-03-07	11.250	11.640	11.230	11.480	11.480	53,475,204
2025-03-06	11.280	11.380	11.250	11.320	11.320	35,160,163
2025-03-05	11.500	11.500	11.070	11.250	11.250	47,478,296
2025-03-04	11.310	11.700	11.150	11.470	11.470	70,466,391
2025-03-03	11.110	11.500	11.110	11.270	11.270	63,426,335
2025-02-28	11.010	11.100	10.860	10.890	10.890	27,615,430
2025-02-27	11.240	11.470	10.920	11.080	11.080	32,218,030
2025-02-26	11.000	11.250	10.990	11.130	11.130	26,928,660
2025-02-25	11.070	11.250	10.980	11.060	11.060	24,711,460
2025-02-24	11.180	11.330	11.030	11.140	11.140	28,355,080
2025-02-21	11.230	11.320	11.100	11.180	11.180	25,821,130
2025-02-20	11.280	11.580	11.160	11.230	11.230	57,862,716
2025-02-19	10.640	11.050	10.620	11.050	11.050	30,579,031
2025-02-18	10.980	10.980	10.630	10.680	10.680	25,562,994
2025-02-17	11.170	11.190	10.900	10.980	10.980	26,279,510
2025-02-14	11.180	11.260	11.070	11.140	11.140	19,329,210
2025-02-13	11.300	11.410	11.140	11.160	11.160	25,257,969
2025-02-12	11.170	11.330	11.130	11.300	11.300	26,056,102
2025-02-11	11.330	11.440	11.180	11.230	11.230	31,488,966
2025-02-10	11.330	11.370	11.150	11.280	11.280	25,673,907
2025-02-07	11.250	11.480	11.220	11.340	11.340	41,859,451
2025-02-06	10.850	11.590	10.820	11.400	11.400	51,485,461
2025-02-05	10.880	11.040	10.800	10.890	10.890	24,207,471
2025-01-27	10.880	10.980	10.630	10.660	10.660	18,985,493
2025-01-24	10.730	10.920	10.710	10.890	10.890	20,169,973
2025-01-23	10.820	11.140	10.740	10.740	10.740	30,810,934

← NewerPage 7 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.