Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.740	16.050	15.550	15.590	14.829	11,356,376
2022-08-02	16.290	16.380	15.520	15.750	14.982	17,449,519
2022-08-01	16.250	16.770	16.180	16.560	15.752	13,708,742
2022-07-29	17.040	17.100	16.340	16.410	15.609	17,545,459
2022-07-28	16.840	17.080	16.630	17.020	16.190	18,150,008
2022-07-27	16.520	16.810	16.390	16.600	15.790	12,329,067
2022-07-26	16.340	16.920	16.320	16.770	15.804	14,973,016
2022-07-25	16.280	16.690	16.260	16.500	15.550	13,588,307
2022-07-22	16.560	16.770	16.260	16.260	15.324	16,152,422
2022-07-21	17.410	17.410	16.600	16.660	15.701	25,434,060
2022-07-20	17.740	17.970	17.410	17.540	16.530	19,089,629
2022-07-19	17.590	18.020	17.500	17.820	16.794	23,381,732
2022-07-18	17.410	17.700	17.010	17.610	16.596	28,748,023
2022-07-15	17.520	18.340	17.170	17.240	16.247	31,007,541
2022-07-14	18.260	18.630	17.780	17.940	16.907	20,817,508
2022-07-13	18.140	18.480	17.500	18.260	17.208	27,590,249
2022-07-12	17.590	17.930	17.400	17.740	16.718	18,417,126
2022-07-11	17.800	18.080	17.330	17.690	16.671	24,172,348
2022-07-08	19.230	19.380	18.210	18.220	17.171	27,883,160
2022-07-07	18.000	19.180	17.700	18.970	17.878	47,089,688
2022-07-06	18.200	18.450	17.530	18.170	17.124	47,966,826
2022-07-05	18.120	19.600	18.070	19.380	18.264	65,684,540
2022-07-04	18.180	18.700	17.680	17.820	16.794	29,067,479
2022-07-01	17.760	18.500	17.030	18.300	17.246	36,580,264
2022-06-30	18.180	18.610	18.010	18.090	17.048	33,135,466
2022-06-29	18.480	19.410	18.310	18.400	17.340	51,004,831
2022-06-28	18.140	18.680	17.700	18.280	17.227	44,744,316
2022-06-27	17.000	18.380	16.910	18.260	17.208	56,012,114
2022-06-24	17.110	17.430	16.810	16.960	15.983	29,173,091
2022-06-23	16.800	17.330	16.490	17.300	16.304	35,144,415
2022-06-22	17.780	17.790	16.890	17.000	16.021	32,288,376
2022-06-21	17.740	18.010	17.260	17.570	16.558	41,283,459
2022-06-20	18.880	18.900	17.880	17.880	16.850	51,647,847
2022-06-17	19.750	20.040	19.260	19.870	18.726	36,157,844
2022-06-16	20.780	21.110	19.510	19.860	18.716	46,964,176
2022-06-15	22.000	22.330	20.840	20.850	19.649	48,875,610
2022-06-14	21.390	22.700	21.080	22.370	21.082	49,513,255
2022-06-13	21.600	22.070	20.800	21.810	20.554	52,350,779
2022-06-10	20.790	22.740	20.480	22.120	20.846	62,466,709
2022-06-09	20.890	21.940	20.180	20.900	19.696	77,428,347
2022-06-08	18.990	20.560	18.990	20.560	19.376	63,010,960
2022-06-07	18.300	19.280	18.180	18.690	17.614	45,790,591
2022-06-06	18.040	19.150	17.960	18.510	17.444	42,332,885
2022-06-02	18.700	18.750	18.000	18.110	17.067	39,953,575
2022-06-01	18.060	19.180	17.660	19.180	18.076	54,283,481
2022-05-31	18.460	18.590	17.600	18.380	17.322	49,751,810
2022-05-30	19.190	19.200	18.060	18.600	17.529	57,988,306
2022-05-27	18.580	19.690	18.370	19.250	18.141	81,116,351
2022-05-26	16.180	18.020	16.080	18.020	16.982	60,766,079
2022-05-25	15.900	16.600	15.530	16.380	15.437	39,374,550
2022-05-24	16.710	17.430	16.150	16.150	15.220	50,026,306
2022-05-23	17.080	17.680	16.560	16.630	15.672	52,766,229
2022-05-20	16.520	17.760	16.260	17.130	16.144	68,141,069
2022-05-19	16.360	16.560	15.870	16.490	15.540	54,519,509
2022-05-18	17.180	18.180	16.710	16.990	16.012	66,808,176
2022-05-17	17.000	18.270	16.460	17.650	16.634	102,705,806
2022-05-16	15.200	16.620	15.140	16.620	15.663	77,554,020
2022-05-13	15.010	15.580	14.730	15.110	14.240	51,005,415
2022-05-12	16.900	17.400	15.070	15.140	14.268	78,648,798
2022-05-11	15.360	17.040	15.300	16.680	15.719	78,773,926

← NewerPage 18 of 21 · 1,213 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.