Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.310	14.480	14.260	14.440	14.440	5,916,249
2023-07-27	14.380	14.460	14.280	14.340	14.340	3,414,200
2023-07-26	14.380	14.420	14.290	14.420	14.420	4,149,930
2023-07-25	14.330	14.450	14.270	14.340	14.340	5,709,191
2023-07-24	14.300	14.380	14.160	14.240	14.240	3,614,651
2023-07-21	14.250	14.330	14.180	14.250	14.250	2,852,100
2023-07-20	14.330	14.450	14.270	14.300	14.300	4,263,971
2023-07-19	14.150	14.340	14.150	14.280	14.280	4,279,199
2023-07-18	14.260	14.280	14.090	14.150	14.150	3,898,359
2023-07-17	14.210	14.280	14.020	14.260	14.260	3,397,427
2023-07-14	14.310	14.350	14.200	14.270	14.270	3,691,326
2023-07-13	14.190	14.300	14.150	14.260	14.260	4,579,369
2023-07-12	14.290	14.300	14.150	14.200	14.200	3,739,500
2023-07-11	14.350	14.400	14.210	14.250	14.250	4,164,260
2023-07-10	14.290	14.440	14.260	14.350	14.350	5,376,200
2023-07-07	14.300	14.300	14.100	14.250	14.250	6,611,121
2023-07-06	14.970	15.040	14.880	14.960	14.230	6,837,891
2023-07-05	14.810	15.000	14.770	14.970	14.240	7,995,295
2023-07-04	14.830	14.910	14.760	14.810	14.087	5,505,864
2023-07-03	14.660	14.840	14.660	14.830	14.106	6,291,887
2023-06-30	14.440	14.740	14.440	14.680	13.964	5,735,539
2023-06-29	14.530	14.530	14.320	14.450	13.745	5,607,898
2023-06-28	14.220	14.690	14.160	14.560	13.850	11,163,685
2023-06-27	14.100	14.250	14.020	14.220	13.526	4,623,664
2023-06-26	14.020	14.180	13.930	14.110	13.422	4,961,594
2023-06-21	14.070	14.190	14.010	14.030	13.345	3,894,332
2023-06-20	14.240	14.280	14.060	14.090	13.403	3,378,433
2023-06-19	14.430	14.470	14.240	14.240	13.545	3,287,340
2023-06-16	14.400	14.470	14.360	14.410	13.707	3,234,926
2023-06-15	14.340	14.400	14.290	14.380	13.678	3,306,221
2023-06-14	14.460	14.520	14.280	14.320	13.621	3,758,700
2023-06-13	14.700	14.720	14.440	14.450	13.745	3,845,477
2023-06-12	14.600	14.730	14.580	14.700	13.983	4,454,077
2023-06-09	14.600	14.700	14.530	14.650	13.935	4,410,471
2023-06-08	14.420	14.620	14.390	14.600	13.888	4,105,400
2023-06-07	14.590	14.640	14.390	14.420	13.716	3,648,639
2023-06-06	14.700	14.830	14.550	14.560	13.850	5,874,938
2023-06-05	14.650	14.790	14.600	14.710	13.992	3,942,992
2023-06-02	14.520	14.700	14.460	14.660	13.945	4,339,251
2023-06-01	14.380	14.550	14.310	14.500	13.792	4,498,801
2023-05-31	14.650	14.720	14.300	14.410	13.707	6,133,100
2023-05-30	14.720	14.830	14.550	14.720	14.002	4,326,739
2023-05-29	14.520	14.750	14.510	14.720	14.002	4,939,530
2023-05-26	14.650	14.710	14.410	14.590	13.878	4,784,300
2023-05-25	14.740	14.800	14.500	14.660	13.945	5,287,174
2023-05-24	14.860	14.900	14.690	14.750	14.030	4,697,611
2023-05-23	14.990	15.110	14.910	14.910	14.182	4,476,263
2023-05-22	15.150	15.150	14.970	14.970	14.240	5,343,700
2023-05-19	15.170	15.310	14.960	15.140	14.401	6,175,100
2023-05-18	15.310	15.330	15.160	15.240	14.496	5,336,617
2023-05-17	15.270	15.280	15.100	15.200	14.458	5,908,291
2023-05-16	15.330	15.400	15.190	15.270	14.525	8,954,564
2023-05-15	15.130	15.340	15.050	15.330	14.582	8,274,813
2023-05-12	15.130	15.280	15.020	15.150	14.411	5,816,701
2023-05-11	15.100	15.220	14.920	15.160	14.420	7,524,629
2023-05-10	15.070	15.260	14.980	15.110	14.373	11,318,400
2023-05-09	15.060	15.440	15.000	15.000	14.268	19,368,418
2023-05-08	14.920	15.120	14.840	15.020	14.287	11,549,673
2023-05-05	14.810	15.090	14.700	14.850	14.125	8,991,529
2023-05-04	14.490	14.950	14.330	14.850	14.125	13,768,647

← NewerPage 14 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.