Shenghe Resources Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.750	16.790	16.230	16.310	16.310	30,968,863
2026-10-20	16.200	16.720	15.890	16.660	16.660	52,239,998
2026-10-19	16.870	16.940	15.650	16.190	16.190	91,205,264
2026-10-16	18.290	18.350	17.260	17.390	17.390	47,763,108
2026-10-15	18.450	18.540	17.880	17.950	17.950	37,594,256
2026-10-14	19.150	19.360	18.850	18.890	18.890	22,636,492
2026-10-13	18.880	19.570	18.800	19.320	19.320	29,568,169
2026-10-12	20.010	20.120	19.170	19.200	19.200	27,551,737
2026-10-09	19.630	19.910	18.880	19.840	19.840	38,866,216
2026-10-08	20.160	20.260	19.500	19.700	19.700	30,877,631
2026-09-30	20.280	20.480	20.080	20.170	20.170	17,912,109
2026-09-29	20.200	20.370	20.050	20.270	20.270	19,684,934
2026-09-28	21.080	21.140	20.010	20.130	20.130	41,430,905
2026-09-24	21.730	21.830	21.250	21.350	21.350	26,546,436
2026-09-23	22.150	22.150	21.720	21.780	21.780	24,646,237
2026-09-22	22.400	22.510	22.070	22.190	22.190	39,293,615
2026-09-21	21.900	22.490	21.880	22.200	22.200	47,269,621
2026-09-18	21.590	21.660	21.320	21.540	21.540	29,320,424
2026-09-17	21.600	22.030	21.310	21.320	21.320	33,662,614
2026-09-16	21.200	22.020	21.050	21.890	21.890	38,882,293
2026-09-15	21.060	21.520	21.020	21.290	21.290	32,501,134
2026-09-14	20.750	21.140	20.610	21.060	21.060	22,491,475
2026-09-11	21.500	21.530	20.500	20.980	20.980	54,366,650
2026-09-10	22.000	22.150	21.750	21.850	21.850	30,260,731
2026-09-09	21.820	22.390	21.790	22.270	22.270	39,798,399
2026-09-08	21.860	22.050	21.760	21.870	21.870	27,856,217
2026-09-07	21.610	21.950	21.510	21.850	21.850	26,583,191
2026-09-04	22.390	22.570	21.610	21.730	21.730	41,782,833
2026-09-03	22.190	22.360	22.000	22.240	22.240	32,945,608
2026-09-02	22.320	22.350	21.710	21.970	21.970	47,325,739
2026-09-01	23.340	23.370	22.710	22.750	22.750	39,024,048
2026-08-31	22.510	23.270	22.320	23.260	23.260	48,841,875
2026-08-28	23.200	23.300	22.730	22.930	22.930	50,856,107
2026-08-27	22.300	23.350	22.270	23.230	23.230	69,374,373
2026-08-26	22.300	23.000	22.200	22.470	22.470	49,020,803
2026-08-25	22.400	22.950	21.890	22.320	22.320	49,886,775
2026-08-24	23.010	23.490	22.420	22.840	22.840	61,875,959
2026-08-21	22.000	22.740	21.820	22.730	22.730	49,942,973
2026-08-20	22.790	23.000	22.050	22.280	22.280	51,693,307
2026-08-19	23.020	23.140	22.220	22.310	22.310	62,030,755
2026-08-18	23.870	24.300	23.400	23.630	23.630	59,356,797
2026-08-17	23.790	24.420	23.340	24.160	24.160	82,493,475
2026-08-14	22.800	23.960	22.800	23.900	23.900	95,748,996
2026-08-13	23.720	23.890	22.840	22.850	22.850	77,881,969
2026-08-12	23.350	24.140	23.320	23.710	23.710	66,411,019
2026-08-11	25.000	25.000	23.850	23.860	23.860	111,320,627
2026-08-10	24.180	25.500	23.610	25.390	25.390	133,965,392
2026-08-07	22.400	24.290	22.400	23.940	23.940	130,989,192
2026-08-06	22.970	23.340	22.360	22.640	22.640	119,096,778
2026-08-05	22.300	22.800	21.880	22.660	22.660	108,266,769
2026-08-04	21.180	21.580	21.100	21.440	21.440	59,455,684
2026-08-03	20.690	21.240	20.500	21.080	21.080	60,189,491
2026-07-31	20.750	21.150	20.600	20.700	20.700	71,989,098
2026-07-30	20.220	20.690	19.710	20.080	20.080	58,894,087
2026-07-29	20.050	20.820	19.570	20.550	20.550	62,155,122
2026-07-28	20.520	20.780	20.000	20.100	20.100	52,707,961
2026-07-27	20.380	20.950	20.110	20.940	20.940	49,291,256
2026-07-24	21.040	21.120	20.220	20.260	20.260	63,716,592
2026-07-23	21.010	21.800	21.000	21.470	21.470	78,234,983
2026-07-22	21.100	21.770	20.810	21.020	21.020	89,053,175

Page 1 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.