Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.200	14.810	14.150	14.590	13.878	15,605,872
2023-04-27	13.860	13.910	13.690	13.850	13.174	3,965,132
2023-04-26	13.510	13.850	13.460	13.830	13.155	4,340,255
2023-04-25	13.710	13.820	13.460	13.600	12.936	4,200,571
2023-04-24	13.820	13.890	13.750	13.780	13.108	3,688,921
2023-04-21	14.030	14.030	13.830	13.860	13.184	4,576,261
2023-04-20	13.990	14.070	13.800	14.050	13.364	5,468,763
2023-04-19	14.190	14.230	14.010	14.020	13.336	6,690,665
2023-04-18	14.040	14.170	13.980	14.170	13.479	6,925,380
2023-04-17	13.900	14.020	13.840	14.010	13.326	5,467,615
2023-04-14	13.720	13.870	13.720	13.870	13.193	4,426,952
2023-04-13	13.700	13.760	13.670	13.720	13.051	3,498,353
2023-04-12	13.610	13.740	13.610	13.700	13.032	3,748,173
2023-04-11	13.720	13.720	13.510	13.610	12.946	4,971,868
2023-04-10	13.820	13.830	13.700	13.730	13.060	4,163,118
2023-04-07	13.820	13.900	13.810	13.860	13.184	3,719,761
2023-04-06	14.000	14.000	13.800	13.860	13.184	5,179,544
2023-04-04	14.050	14.140	13.940	14.040	13.355	4,956,706
2023-04-03	14.040	14.220	14.020	14.070	13.383	5,542,130
2023-03-31	14.150	14.220	14.060	14.080	13.393	4,764,919
2023-03-30	14.110	14.270	13.780	14.260	13.564	10,032,979
2023-03-29	14.250	14.270	14.120	14.140	13.450	4,700,626
2023-03-28	14.330	14.380	14.200	14.240	13.545	4,961,021
2023-03-27	14.400	14.400	14.220	14.300	13.602	6,138,000
2023-03-24	14.700	14.700	14.300	14.390	13.688	11,411,216
2023-03-23	14.600	14.750	14.530	14.740	14.021	6,673,466
2023-03-22	14.460	14.660	14.450	14.600	13.888	4,650,906
2023-03-21	14.380	14.490	14.280	14.490	13.783	5,318,741
2023-03-20	14.460	14.510	14.250	14.290	13.593	6,369,760
2023-03-17	14.280	14.580	14.250	14.420	13.716	7,710,558
2023-03-16	14.520	14.520	14.150	14.200	13.507	10,825,255
2023-03-15	14.360	14.630	14.360	14.590	13.878	6,683,881
2023-03-14	14.610	14.690	14.260	14.340	13.640	7,106,841
2023-03-13	14.460	14.660	14.440	14.610	13.897	4,952,074
2023-03-10	14.890	14.910	14.530	14.540	13.831	7,196,278
2023-03-09	14.940	15.100	14.840	14.880	14.154	5,112,800
2023-03-08	14.990	15.020	14.760	14.880	14.154	7,492,073
2023-03-07	15.090	15.340	15.030	15.050	14.316	11,981,327
2023-03-06	15.170	15.270	14.960	15.030	14.297	8,052,815
2023-03-03	15.220	15.240	15.070	15.200	14.458	6,539,567
2023-03-02	15.090	15.240	15.070	15.230	14.487	8,251,702
2023-03-01	15.100	15.150	15.010	15.140	14.401	5,997,769
2023-02-28	15.150	15.180	14.930	15.100	14.363	7,423,291
2023-02-27	15.190	15.390	15.140	15.200	14.458	8,968,677
2023-02-24	15.240	15.380	15.080	15.170	14.430	9,732,908
2023-02-23	15.460	15.660	15.180	15.220	14.477	16,933,342
2023-02-22	15.000	15.420	14.910	15.180	14.439	17,437,077
2023-02-21	14.700	15.140	14.690	15.070	14.335	21,944,540
2023-02-20	14.560	14.740	14.530	14.710	13.992	9,852,904
2023-02-17	14.350	14.630	14.350	14.510	13.802	6,751,489
2023-02-16	14.620	14.670	14.290	14.400	13.697	9,103,903
2023-02-15	14.700	14.740	14.590	14.620	13.907	6,248,799
2023-02-14	14.640	14.770	14.600	14.710	13.992	7,195,705
2023-02-13	14.570	14.650	14.470	14.620	13.907	6,042,572
2023-02-10	14.660	14.660	14.520	14.570	13.859	7,131,973
2023-02-09	14.550	14.670	14.550	14.670	13.954	6,535,798
2023-02-08	14.680	14.770	14.590	14.610	13.897	8,286,153
2023-02-07	14.600	14.740	14.590	14.680	13.964	7,205,211
2023-02-06	14.680	14.720	14.530	14.610	13.897	7,001,570
2023-02-03	14.950	14.960	14.600	14.740	14.021	12,476,776

← NewerPage 15 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.