Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.820	15.080	14.710	14.980	14.249	17,179,649
2023-02-01	14.790	14.840	14.660	14.820	14.097	18,250,738
2023-01-31	14.280	14.910	14.280	14.860	14.135	34,887,803
2023-01-30	15.910	15.980	15.460	15.580	14.820	19,357,299
2023-01-20	15.280	15.850	15.200	15.850	15.077	18,708,544
2023-01-19	14.980	15.270	14.920	15.230	14.487	14,798,964
2023-01-18	14.890	15.080	14.880	14.880	14.154	8,351,930
2023-01-17	14.850	14.980	14.790	14.840	14.116	6,213,345
2023-01-16	14.960	15.030	14.820	14.940	14.211	8,332,125
2023-01-13	14.880	15.230	14.780	14.950	14.221	9,253,563
2023-01-12	15.000	15.000	14.790	14.910	14.182	12,775,832
2023-01-11	14.550	15.180	14.520	15.090	14.354	19,801,850
2023-01-10	14.620	14.650	14.460	14.510	13.802	5,603,608
2023-01-09	14.590	14.750	14.470	14.630	13.916	8,350,455
2023-01-06	14.380	14.600	14.340	14.570	13.859	8,608,387
2023-01-05	14.400	14.440	14.260	14.400	13.697	5,828,081
2023-01-04	14.510	14.610	14.320	14.360	13.659	6,198,128
2023-01-03	14.180	14.600	14.160	14.580	13.869	7,591,435
2022-12-30	14.370	14.430	14.260	14.330	13.631	4,321,271
2022-12-29	14.580	14.620	14.270	14.280	13.583	7,916,292
2022-12-28	14.580	14.820	14.500	14.660	13.945	7,756,324
2022-12-27	14.400	14.710	14.320	14.700	13.983	10,090,856
2022-12-26	14.390	14.520	14.250	14.350	13.650	6,615,900
2022-12-23	14.280	14.510	14.120	14.400	13.697	5,111,700
2022-12-22	14.850	15.090	14.350	14.390	13.688	9,813,300
2022-12-21	14.860	14.900	14.630	14.730	14.011	4,606,157
2022-12-20	14.920	15.060	14.680	14.790	14.068	5,615,381
2022-12-19	15.400	15.490	14.870	14.930	14.202	8,443,900
2022-12-16	15.470	15.720	15.410	15.490	14.734	7,236,947
2022-12-15	15.810	15.810	15.420	15.530	14.772	8,071,416
2022-12-14	15.600	15.910	15.540	15.810	15.039	9,077,400
2022-12-13	15.520	15.780	15.420	15.620	14.858	8,965,100
2022-12-12	16.010	16.170	15.420	15.430	14.677	13,701,632
2022-12-09	15.780	15.980	15.780	15.980	15.200	8,682,053
2022-12-08	15.750	15.890	15.670	15.820	15.048	6,435,073
2022-12-07	16.000	16.110	15.720	15.810	15.039	12,899,560
2022-12-06	16.060	16.130	15.800	16.070	15.286	11,447,358
2022-12-05	15.930	16.200	15.850	16.180	15.391	13,724,561
2022-12-02	15.740	15.930	15.660	15.800	15.029	8,719,046
2022-12-01	16.060	16.180	15.850	15.870	15.096	13,679,927
2022-11-30	15.750	16.080	15.700	15.920	15.143	15,028,582
2022-11-29	15.500	15.800	15.410	15.780	15.010	14,007,225
2022-11-28	15.540	15.590	15.250	15.330	14.582	9,943,346
2022-11-25	15.480	15.830	15.250	15.650	14.886	12,230,987
2022-11-24	15.370	15.600	15.260	15.520	14.763	9,665,467
2022-11-23	15.200	15.470	15.190	15.330	14.582	9,057,240
2022-11-22	15.120	15.460	15.070	15.190	14.449	8,061,714
2022-11-21	15.000	15.100	14.910	15.080	14.344	6,427,319
2022-11-18	15.470	15.480	15.120	15.160	14.420	7,290,300
2022-11-17	15.680	15.680	15.260	15.450	14.696	9,760,686
2022-11-16	15.710	15.910	15.680	15.730	14.962	8,661,661
2022-11-15	15.530	15.740	15.390	15.730	14.962	8,582,354
2022-11-14	15.800	16.160	15.490	15.570	14.810	13,402,862
2022-11-11	15.810	15.880	15.570	15.760	14.991	14,694,672
2022-11-10	15.350	15.620	15.220	15.530	14.772	10,152,923
2022-11-09	15.580	15.790	15.450	15.540	14.782	9,846,669
2022-11-08	15.640	15.870	15.540	15.680	14.915	12,889,188
2022-11-07	15.370	15.730	15.370	15.670	14.905	13,418,630
2022-11-04	14.940	15.430	14.940	15.380	14.630	17,181,991
2022-11-03	14.610	15.110	14.580	14.940	14.211	13,568,052

← NewerPage 16 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.