Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.370	13.480	13.320	13.350	13.350	5,469,795
2023-10-27	13.220	13.430	13.220	13.370	13.370	6,946,623
2023-10-26	13.690	13.690	13.160	13.400	13.400	14,517,179
2023-10-25	13.910	14.220	13.900	13.940	13.940	4,544,200
2023-10-24	13.680	13.850	13.600	13.780	13.780	3,906,992
2023-10-23	13.860	13.880	13.520	13.570	13.570	3,243,605
2023-10-20	13.960	14.050	13.870	13.920	13.920	2,911,181
2023-10-19	14.000	14.120	13.800	13.940	13.940	3,857,086
2023-10-18	14.210	14.330	14.080	14.110	14.110	4,126,908
2023-10-17	14.160	14.230	14.080	14.220	14.220	3,403,292
2023-10-16	13.960	14.220	13.960	14.170	14.170	5,171,198
2023-10-13	13.930	14.050	13.890	13.960	13.960	3,055,312
2023-10-12	13.940	14.040	13.940	14.020	14.020	3,744,455
2023-10-11	14.150	14.170	13.910	13.920	13.920	4,898,596
2023-10-10	14.320	14.430	14.100	14.120	14.120	5,617,082
2023-10-09	14.290	14.480	14.180	14.430	14.430	5,358,615
2023-09-28	14.260	14.440	14.180	14.400	14.400	6,694,458
2023-09-27	14.260	14.280	14.120	14.130	14.130	4,139,495
2023-09-26	14.380	14.380	14.240	14.260	14.260	4,170,071
2023-09-25	14.350	14.550	14.240	14.390	14.390	7,041,500
2023-09-22	14.420	14.500	14.250	14.350	14.350	7,079,888
2023-09-21	14.580	14.660	14.470	14.490	14.490	5,099,672
2023-09-20	14.650	14.760	14.570	14.630	14.630	6,184,346
2023-09-19	14.700	14.820	14.610	14.660	14.660	9,109,234
2023-09-18	14.710	14.810	14.510	14.660	14.660	7,228,436
2023-09-15	14.750	14.900	14.620	14.680	14.680	10,519,300
2023-09-14	14.460	14.800	14.350	14.710	14.710	14,061,943
2023-09-13	14.300	14.570	14.300	14.410	14.410	5,925,101
2023-09-12	14.420	14.530	14.300	14.310	14.310	4,366,000
2023-09-11	14.340	14.580	14.310	14.390	14.390	5,576,507
2023-09-08	14.300	14.450	14.200	14.270	14.270	4,864,900
2023-09-07	14.420	14.590	14.350	14.390	14.390	5,929,113
2023-09-06	14.440	14.560	14.340	14.450	14.450	4,643,775
2023-09-05	14.430	14.550	14.250	14.470	14.470	7,312,711
2023-09-04	14.220	14.650	14.150	14.430	14.430	13,080,697
2023-09-01	13.590	14.070	13.590	14.010	14.010	8,991,800
2023-08-31	13.660	13.720	13.570	13.580	13.580	3,204,148
2023-08-30	13.780	13.840	13.620	13.670	13.670	4,615,283
2023-08-29	13.780	13.830	13.650	13.760	13.760	6,732,115
2023-08-28	13.700	14.130	13.700	13.730	13.730	13,193,578
2023-08-25	13.770	13.770	13.130	13.330	13.330	9,998,329
2023-08-24	14.150	14.220	13.870	13.940	13.940	6,942,900
2023-08-23	13.980	14.340	13.920	14.150	14.150	6,654,501
2023-08-22	13.830	13.990	13.810	13.990	13.990	3,325,528
2023-08-21	14.020	14.090	13.850	13.850	13.850	5,829,785
2023-08-18	14.040	14.210	13.940	13.970	13.970	4,332,716
2023-08-17	14.080	14.110	13.920	14.030	14.030	4,273,100
2023-08-16	14.100	14.240	14.100	14.130	14.130	2,047,200
2023-08-15	14.180	14.290	14.100	14.200	14.200	3,964,200
2023-08-14	14.140	14.190	13.950	14.170	14.170	4,247,900
2023-08-11	14.360	14.460	14.180	14.200	14.200	4,964,100
2023-08-10	14.150	14.440	14.150	14.360	14.360	4,670,731
2023-08-09	14.180	14.190	14.070	14.140	14.140	2,923,300
2023-08-08	14.110	14.250	14.060	14.180	14.180	3,266,720
2023-08-07	14.250	14.250	14.050	14.130	14.130	4,020,062
2023-08-04	14.440	14.480	14.250	14.270	14.270	4,968,745
2023-08-03	14.380	14.420	14.270	14.350	14.350	3,587,685
2023-08-02	14.660	14.680	14.390	14.420	14.420	5,083,201
2023-08-01	14.520	14.660	14.460	14.650	14.650	5,610,398
2023-07-31	14.450	14.560	14.410	14.490	14.490	5,327,783

← NewerPage 13 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.