Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.800	12.000	11.750	11.880	11.880	2,217,980
2024-07-24	12.020	12.030	11.810	11.890	11.890	3,234,726
2024-07-23	12.200	12.220	12.020	12.040	12.040	2,476,640
2024-07-22	12.250	12.280	12.010	12.190	12.190	3,789,050
2024-07-19	12.340	12.390	12.230	12.290	12.290	3,496,051
2024-07-18	12.410	12.440	12.260	12.430	12.430	3,655,500
2024-07-17	12.950	12.950	12.650	12.800	12.800	5,094,913
2024-07-16	13.000	13.010	12.860	12.940	12.940	3,291,630
2024-07-15	12.960	13.070	12.840	13.000	13.000	3,912,507
2024-07-12	13.050	13.270	12.910	12.990	12.990	6,176,777
2024-07-11	13.060	13.200	12.930	13.130	13.130	7,098,928
2024-07-10	13.570	13.570	12.900	13.000	13.000	9,638,559
2024-07-09	13.680	13.920	13.410	13.860	13.860	4,645,600
2024-07-08	13.940	13.960	13.660	13.670	13.670	3,335,720
2024-07-05	14.120	14.120	14.120	14.120	14.120	0
2024-07-04	14.440	14.550	14.070	14.120	14.120	3,327,600
2024-07-03	14.560	14.720	14.390	14.430	14.430	3,434,900
2024-07-02	14.540	14.680	14.430	14.600	14.600	4,450,231
2024-07-01	14.090	14.580	14.090	14.560	14.560	6,075,084
2024-06-28	13.860	14.200	13.760	14.150	14.150	5,271,001
2024-06-27	13.700	14.010	13.610	13.860	13.860	6,324,057
2024-06-26	13.690	13.780	13.530	13.770	13.770	4,010,556
2024-06-25	13.710	13.820	13.650	13.690	13.690	3,505,797
2024-06-24	14.220	14.220	13.710	13.710	13.710	5,923,100
2024-06-21	14.200	14.340	14.140	14.220	14.220	2,789,892
2024-06-20	14.280	14.410	14.100	14.200	14.200	6,007,700
2024-06-19	14.490	14.660	14.260	14.270	14.270	5,444,901
2024-06-18	14.500	14.560	14.380	14.490	14.490	3,867,873
2024-06-17	14.730	14.940	14.460	14.480	14.480	6,409,500
2024-06-14	14.630	15.020	14.610	14.900	14.900	7,381,687
2024-06-13	14.780	14.900	14.660	14.700	14.700	4,968,985
2024-06-12	14.390	14.960	14.380	14.860	14.860	7,675,956
2024-06-11	14.570	14.720	14.310	14.480	14.480	5,524,923
2024-06-07	14.720	14.770	14.460	14.690	14.690	6,164,655
2024-06-06	14.530	14.810	14.500	14.660	14.660	6,086,379
2024-06-05	14.930	15.020	14.470	14.490	14.490	7,287,404
2024-06-04	15.000	15.050	14.740	14.950	14.950	6,055,289
2024-06-03	15.410	15.510	14.940	15.090	15.090	11,542,362
2024-05-31	15.060	15.600	14.940	15.410	15.410	14,776,560
2024-05-30	14.950	15.140	14.820	14.850	14.850	8,728,161
2024-05-29	14.770	15.150	14.620	14.950	14.950	8,394,891
2024-05-28	14.830	14.980	14.720	14.760	14.760	5,914,923
2024-05-27	14.690	15.020	14.670	14.880	14.880	7,454,390
2024-05-24	14.650	14.960	14.610	14.610	14.610	5,164,100
2024-05-23	14.910	15.020	14.590	14.650	14.650	6,056,401
2024-05-22	14.980	15.250	14.940	14.960	14.960	8,692,033
2024-05-21	14.760	15.040	14.760	14.970	14.970	8,095,439
2024-05-20	14.340	14.970	14.330	14.830	14.830	10,358,701
2024-05-17	14.290	14.320	14.130	14.300	14.300	3,852,448
2024-05-16	14.450	14.460	14.210	14.230	14.230	4,179,400
2024-05-15	14.320	14.520	14.260	14.340	14.340	3,643,800
2024-05-14	14.660	14.680	14.230	14.410	14.410	7,166,614
2024-05-13	14.590	14.650	14.320	14.570	14.570	4,906,600
2024-05-10	14.540	14.680	14.440	14.610	14.610	4,422,301
2024-05-09	14.450	14.630	14.390	14.550	14.550	4,990,040
2024-05-08	14.450	14.660	14.410	14.500	14.500	6,037,960
2024-05-07	14.390	14.520	14.300	14.440	14.440	4,192,621
2024-05-06	14.100	14.410	14.030	14.390	14.390	7,293,214
2024-04-30	14.110	14.220	14.040	14.100	14.100	5,809,400
2024-04-29	13.950	14.130	13.830	14.110	14.110	6,649,482

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.7300 CNY
2022-07-27	0.1550 CNY
2021-06-25	0.2780 CNY
2020-06-19	0.2390 CNY
2019-06-21	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.