Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.770	13.020	12.580	13.010	13.010	6,067,290
2024-01-22	13.300	13.340	12.720	12.790	12.790	8,903,597
2024-01-19	13.650	13.660	13.350	13.420	13.420	4,766,801
2024-01-18	13.900	13.940	13.250	13.610	13.610	10,514,290
2024-01-17	14.220	14.350	14.000	14.000	14.000	3,795,600
2024-01-16	14.290	14.320	14.020	14.220	14.220	4,686,777
2024-01-15	14.220	14.360	14.180	14.330	14.330	3,745,100
2024-01-12	14.240	14.450	14.200	14.300	14.300	4,361,755
2024-01-11	14.390	14.390	14.190	14.270	14.270	6,979,676
2024-01-10	14.620	14.740	14.430	14.430	14.430	6,127,298
2024-01-09	14.410	14.830	14.360	14.700	14.700	6,751,878
2024-01-08	14.630	14.790	14.420	14.470	14.470	6,578,300
2024-01-05	14.850	14.960	14.590	14.670	14.670	9,000,763
2024-01-04	14.670	15.060	14.630	14.810	14.810	12,788,574
2024-01-03	14.260	14.730	14.250	14.630	14.630	13,686,547
2024-01-02	13.880	14.480	13.830	14.350	14.350	14,203,941
2023-12-29	13.870	13.900	13.810	13.860	13.860	4,855,102
2023-12-28	13.990	14.020	13.810	13.880	13.880	8,339,942
2023-12-27	13.760	14.060	13.750	14.040	14.040	5,741,615
2023-12-26	13.820	14.190	13.820	13.860	13.860	10,565,065
2023-12-25	13.770	13.840	13.600	13.830	13.830	4,245,915
2023-12-22	13.750	13.970	13.700	13.790	13.790	4,774,900
2023-12-21	13.660	13.790	13.530	13.710	13.710	4,083,336
2023-12-20	13.760	14.040	13.730	13.780	13.780	4,685,382
2023-12-19	13.810	13.890	13.620	13.700	13.700	4,292,997
2023-12-18	13.990	13.990	13.820	13.870	13.870	4,143,300
2023-12-15	14.120	14.160	13.950	13.990	13.990	4,884,000
2023-12-14	13.950	14.160	13.860	14.120	14.120	5,381,800
2023-12-13	14.060	14.120	13.930	13.930	13.930	3,214,175
2023-12-12	14.120	14.130	13.980	14.100	14.100	3,563,007
2023-12-11	13.660	14.170	13.490	14.130	14.130	8,512,948
2023-12-08	13.730	13.880	13.610	13.690	13.690	4,599,961
2023-12-07	13.830	13.840	13.730	13.790	13.790	3,107,000
2023-12-06	13.800	13.890	13.710	13.820	13.820	4,680,861
2023-12-05	14.040	14.130	13.820	13.860	13.860	5,648,998
2023-12-04	13.960	14.170	13.940	14.140	14.140	7,657,434
2023-12-01	13.840	14.030	13.840	13.960	13.960	6,075,500
2023-11-30	13.800	13.880	13.770	13.820	13.820	4,400,101
2023-11-29	13.690	13.980	13.690	13.880	13.880	6,580,160
2023-11-28	13.890	13.920	13.650	13.780	13.780	6,495,800
2023-11-27	13.670	13.900	13.670	13.890	13.890	9,362,556
2023-11-24	13.520	13.680	13.520	13.630	13.630	7,098,201
2023-11-23	13.400	13.530	13.380	13.530	13.530	3,279,500
2023-11-22	13.480	13.530	13.400	13.400	13.400	2,691,600
2023-11-21	13.460	13.620	13.460	13.480	13.480	5,273,001
2023-11-20	13.410	13.470	13.380	13.460	13.460	2,963,821
2023-11-17	13.450	13.510	13.390	13.440	13.440	2,990,000
2023-11-16	13.490	13.530	13.410	13.490	13.490	4,333,717
2023-11-15	13.500	13.570	13.420	13.540	13.540	5,521,082
2023-11-14	13.520	13.580	13.380	13.430	13.430	4,947,900
2023-11-13	13.580	13.640	13.430	13.570	13.570	6,112,860
2023-11-10	13.540	13.590	13.310	13.570	13.570	8,066,680
2023-11-09	13.220	13.610	13.200	13.570	13.570	13,490,766
2023-11-08	13.310	13.320	13.160	13.220	13.220	4,764,338
2023-11-07	13.320	13.320	13.220	13.310	13.310	4,929,924
2023-11-06	13.390	13.410	13.220	13.320	13.320	6,949,180
2023-11-03	13.350	13.440	13.300	13.340	13.340	4,396,501
2023-11-02	13.340	13.380	13.270	13.270	13.270	3,275,150
2023-11-01	13.400	13.470	13.300	13.340	13.340	3,535,670
2023-10-31	13.330	13.440	13.280	13.400	13.400	5,047,663

← NewerPage 12 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.