Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.570	14.970	14.470	14.800	14.078	15,317,755
2022-11-01	14.370	14.600	14.110	14.600	13.888	19,985,398
2022-10-31	14.800	14.970	14.310	14.380	13.678	19,398,125
2022-10-28	15.250	15.570	15.010	15.080	14.344	17,418,482
2022-10-27	15.510	15.690	15.310	15.360	14.611	15,944,001
2022-10-26	15.520	15.680	15.210	15.430	14.677	12,478,522
2022-10-25	15.540	15.570	15.190	15.510	14.753	9,447,266
2022-10-24	16.000	16.130	15.440	15.540	14.782	15,856,009
2022-10-21	16.160	16.330	15.900	15.970	15.191	12,254,607
2022-10-20	16.090	16.520	15.880	16.160	15.371	17,068,192
2022-10-19	16.110	16.760	15.920	16.280	15.486	22,394,290
2022-10-18	16.250	16.500	16.060	16.150	15.362	15,544,829
2022-10-17	16.480	16.480	15.500	16.320	15.524	23,728,128
2022-10-14	16.300	16.880	16.070	16.650	15.838	25,154,698
2022-10-13	16.600	16.600	15.930	16.050	15.267	20,577,275
2022-10-12	16.270	16.660	16.010	16.660	15.847	14,698,581
2022-10-11	16.230	16.500	15.750	16.460	15.657	17,302,520
2022-10-10	16.500	16.850	16.100	16.230	15.438	22,324,583
2022-09-30	16.090	16.460	16.090	16.190	15.400	15,863,753
2022-09-29	15.800	16.350	15.660	16.230	15.438	22,983,480
2022-09-28	15.900	16.220	15.460	15.510	14.753	14,615,206
2022-09-27	16.150	16.290	15.000	15.920	15.143	15,949,834
2022-09-26	16.500	16.660	16.060	16.080	15.295	13,406,272
2022-09-23	17.080	17.510	16.780	16.810	15.990	18,905,361
2022-09-22	16.650	17.300	16.610	17.230	16.389	22,658,840
2022-09-21	16.630	16.880	16.520	16.820	15.999	13,885,953
2022-09-20	16.520	16.980	16.320	16.710	15.895	15,483,666
2022-09-19	15.930	16.630	15.850	16.380	15.581	18,197,511
2022-09-16	16.770	16.970	15.990	16.090	15.305	24,490,051
2022-09-15	17.450	17.550	16.700	17.110	16.275	32,472,761
2022-09-14	17.210	17.590	16.980	17.150	16.313	22,304,011
2022-09-13	18.090	18.160	17.490	17.580	16.722	22,363,623
2022-09-09	17.920	18.200	17.600	18.070	17.188	20,305,152
2022-09-08	18.090	18.160	17.620	17.940	17.065	23,348,356
2022-09-07	17.950	18.810	17.680	18.400	17.502	31,511,546
2022-09-06	17.790	18.120	17.680	18.060	17.179	30,385,278
2022-09-05	17.400	18.160	17.270	17.870	16.998	30,254,261
2022-09-02	17.310	17.750	17.110	17.230	16.389	20,730,352
2022-09-01	16.960	18.080	16.890	17.500	16.646	37,033,736
2022-08-31	17.970	17.980	16.880	16.880	16.056	29,683,550
2022-08-30	19.010	19.150	17.710	17.870	16.998	41,036,864
2022-08-29	19.000	19.390	18.460	19.300	18.358	39,388,367
2022-08-26	19.930	19.930	18.980	19.320	18.377	57,365,448
2022-08-25	18.200	19.990	18.000	19.990	19.015	63,040,647
2022-08-24	18.210	18.550	17.950	18.170	17.283	33,582,148
2022-08-23	18.090	18.380	17.590	18.170	17.283	35,231,098
2022-08-22	17.500	18.300	17.480	18.180	17.293	40,142,072
2022-08-19	17.200	17.600	16.980	17.400	16.551	25,691,873
2022-08-18	17.200	17.450	16.880	17.050	16.218	14,610,299
2022-08-17	17.290	17.520	17.110	17.270	16.427	18,686,400
2022-08-16	17.310	17.330	16.870	17.250	16.408	23,329,913
2022-08-15	17.220	17.840	17.210	17.320	16.475	26,160,826
2022-08-12	16.900	17.660	16.900	17.340	16.494	26,738,492
2022-08-11	16.840	16.950	16.400	16.700	15.885	12,511,996
2022-08-10	16.420	16.740	16.350	16.620	15.809	18,648,975
2022-08-09	15.810	16.760	15.810	16.590	15.781	24,469,648
2022-08-08	15.620	16.040	15.380	15.970	15.191	11,371,143
2022-08-05	15.710	15.780	15.280	15.620	14.858	10,532,581
2022-08-04	15.580	15.780	15.300	15.610	14.848	10,344,700
2022-08-03	15.740	16.050	15.550	15.590	14.829	11,356,376

← NewerPage 17 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.