Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.930	14.110	13.760	13.940	13.940	6,319,227
2024-04-25	13.870	14.060	13.700	13.980	13.980	6,525,922
2024-04-24	13.910	13.990	13.680	13.900	13.900	5,911,249
2024-04-23	14.540	14.540	13.910	13.920	13.920	10,554,373
2024-04-22	15.050	15.180	14.600	14.630	14.630	7,332,869
2024-04-19	15.170	15.280	14.930	15.090	15.090	6,906,450
2024-04-18	15.030	15.410	14.990	15.050	15.050	7,242,457
2024-04-17	14.870	15.130	14.740	15.070	15.070	7,603,972
2024-04-16	15.090	15.290	14.720	14.880	14.880	10,034,250
2024-04-15	14.930	15.150	14.720	15.080	15.080	9,612,050
2024-04-12	14.880	15.020	14.680	14.880	14.880	5,897,310
2024-04-11	14.510	15.030	14.440	14.900	14.900	11,866,966
2024-04-10	14.430	14.630	14.350	14.510	14.510	6,630,618
2024-04-09	14.240	14.480	14.160	14.440	14.440	5,645,300
2024-04-08	14.440	14.720	14.240	14.260	14.260	9,207,415
2024-04-03	14.120	14.490	14.050	14.440	14.440	11,895,884
2024-04-02	14.030	14.180	13.990	14.090	14.090	5,659,922
2024-04-01	14.020	14.080	13.850	14.070	14.070	7,152,266
2024-03-29	13.670	14.090	13.650	14.090	14.090	2,932,980
2024-03-28	13.700	13.860	13.620	13.700	13.700	7,046,447
2024-03-27	13.830	13.950	13.690	13.690	13.690	7,918,535
2024-03-26	13.950	13.970	13.600	13.820	13.820	9,749,815
2024-03-25	13.780	14.110	13.630	13.880	13.880	12,731,433
2024-03-22	14.140	14.250	13.810	13.830	13.830	14,319,368
2024-03-21	14.310	14.370	13.920	14.270	14.270	25,925,979
2024-03-20	15.030	15.270	14.900	15.210	15.210	11,089,579
2024-03-19	14.880	15.170	14.860	15.110	15.110	14,209,043
2024-03-18	14.850	14.910	14.650	14.910	14.910	10,569,153
2024-03-15	15.020	15.070	14.660	14.910	14.910	12,341,633
2024-03-14	14.880	15.140	14.830	15.000	15.000	10,088,624
2024-03-13	14.850	14.940	14.730	14.930	14.930	8,552,769
2024-03-12	15.000	15.090	14.790	14.900	14.900	10,549,493
2024-03-11	15.630	15.630	14.930	15.130	15.130	17,631,810
2024-03-08	15.630	15.720	15.340	15.620	15.620	12,824,845
2024-03-07	15.710	16.050	15.670	15.700	15.700	12,548,800
2024-03-06	15.700	16.080	15.600	15.770	15.770	12,125,738
2024-03-05	15.910	15.960	15.550	15.700	15.700	12,180,836
2024-03-04	15.600	15.940	15.490	15.940	15.940	13,615,700
2024-03-01	15.480	15.850	15.450	15.620	15.620	13,237,100
2024-02-29	15.260	15.570	15.220	15.570	15.570	11,563,863
2024-02-28	15.690	15.770	15.310	15.330	15.330	14,474,600
2024-02-27	15.690	15.800	15.510	15.700	15.700	12,115,677
2024-02-26	15.950	16.280	15.590	15.720	15.720	15,329,611
2024-02-23	16.150	16.440	15.950	16.070	16.070	17,483,887
2024-02-22	15.220	16.390	15.220	16.290	16.290	26,381,766
2024-02-21	15.110	15.710	15.050	15.310	15.310	17,293,813
2024-02-20	15.160	15.500	14.940	15.210	15.210	15,536,509
2024-02-19	14.960	15.400	14.760	15.320	15.320	20,964,166
2024-02-08	15.150	15.380	14.880	14.920	14.920	14,213,227
2024-02-07	14.630	15.090	14.490	15.060	15.060	18,247,897
2024-02-06	14.200	14.990	14.060	14.650	14.650	18,855,200
2024-02-05	14.500	14.700	13.850	14.350	14.350	17,306,790
2024-02-02	14.900	15.050	14.300	14.620	14.620	17,294,672
2024-02-01	15.150	15.360	14.860	14.920	14.920	14,112,224
2024-01-31	14.970	15.750	14.920	15.190	15.190	24,980,972
2024-01-30	15.270	15.500	14.960	15.140	15.140	23,198,797
2024-01-29	15.420	15.870	15.080	15.160	15.160	33,003,003
2024-01-26	15.300	16.210	15.300	15.780	15.780	56,127,470
2024-01-25	13.450	14.740	13.400	14.740	14.740	31,706,341
2024-01-24	13.020	13.410	12.920	13.400	13.400	8,888,340

← NewerPage 11 of 21 · 1,217 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.