Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.300	15.660	14.660	15.490	14.598	48,292,224
2022-05-09	16.180	16.450	15.130	15.860	14.947	62,061,639
2022-05-06	15.200	17.440	14.900	16.810	15.842	83,147,703
2022-05-05	15.480	16.080	14.860	15.850	14.937	61,375,185
2022-04-29	15.800	15.800	14.420	15.370	14.485	70,560,753
2022-04-28	14.800	16.360	14.580	16.000	15.079	79,106,969
2022-04-27	13.600	15.180	13.220	14.870	14.014	67,917,714
2022-04-26	13.920	16.700	13.920	13.920	13.118	73,431,833
2022-04-25	15.470	15.470	15.470	15.470	14.579	6,093,700
2022-04-22	15.660	17.190	15.330	17.190	16.200	91,740,270
2022-04-21	16.630	17.290	15.430	15.630	14.730	116,921,072
2022-04-20	16.100	16.100	16.100	16.100	15.173	35,519,877
2022-04-19	14.640	14.640	14.640	14.640	13.797	11,448,394
2022-04-18	13.310	13.310	13.310	13.310	12.544	4,140,539
2022-04-15	12.100	12.100	12.100	12.100	11.403	6,305,537
2022-04-14	10.580	11.100	10.450	11.000	10.367	18,874,520
2022-04-13	10.160	10.710	10.160	10.560	9.952	15,869,298
2022-04-12	10.000	10.350	10.000	10.200	9.613	7,826,494
2022-04-11	10.110	10.280	9.870	9.930	9.358	7,116,962
2022-04-08	10.110	10.390	9.970	10.180	9.594	6,721,209
2022-04-07	10.260	10.340	10.080	10.080	9.500	5,659,211
2022-04-06	10.160	10.320	10.070	10.260	9.669	8,155,932
2022-04-01	10.160	10.330	10.050	10.170	9.584	6,404,027
2022-03-31	10.090	10.270	10.060	10.180	9.594	5,948,732
2022-03-30	10.210	10.310	9.980	10.090	9.509	6,511,825
2022-03-29	10.270	10.300	10.100	10.200	9.613	6,328,045
2022-03-28	10.300	10.430	10.060	10.280	9.688	5,796,231
2022-03-25	10.240	10.390	10.160	10.260	9.669	6,297,507
2022-03-24	10.530	10.530	10.270	10.350	9.754	5,070,499
2022-03-23	10.340	10.620	10.260	10.380	9.782	5,357,267
2022-03-22	10.250	10.470	10.100	10.450	9.848	7,079,441
2022-03-21	10.080	10.240	9.980	10.170	9.584	6,306,868
2022-03-18	9.520	10.180	9.500	10.140	9.556	13,947,076
2022-03-17	9.400	9.620	9.300	9.520	8.972	8,630,379
2022-03-16	9.340	9.440	8.900	9.370	8.830	8,210,526
2022-03-15	10.030	10.030	9.210	9.240	8.708	11,321,175
2022-03-14	10.300	10.540	10.000	10.010	9.434	8,299,701
2022-03-11	10.440	10.600	10.180	10.450	9.848	7,001,701
2022-03-10	10.570	10.710	10.310	10.520	9.914	7,924,410
2022-03-09	10.510	10.850	10.120	10.580	9.971	10,854,860
2022-03-08	10.860	11.010	10.480	10.500	9.895	10,826,003
2022-03-07	11.300	11.330	10.850	10.920	10.291	12,043,200
2022-03-04	11.150	11.240	10.750	11.020	10.385	15,393,027
2022-03-03	10.760	11.200	10.760	11.120	10.480	16,708,624
2022-03-02	10.500	10.770	10.450	10.690	10.074	8,862,302
2022-03-01	10.300	10.470	10.270	10.440	9.839	5,592,547
2022-02-28	10.100	10.300	10.010	10.260	9.669	4,357,200
2022-02-25	10.080	10.360	9.970	10.100	9.518	7,029,880
2022-02-24	10.240	10.350	10.010	10.130	9.547	5,281,767
2022-02-23	10.400	10.470	10.220	10.320	9.726	4,413,297
2022-02-22	10.440	10.630	10.310	10.410	9.811	5,866,779
2022-02-21	10.420	10.550	10.350	10.510	9.905	6,253,648
2022-02-18	10.150	10.440	10.080	10.400	9.801	8,423,747
2022-02-17	10.090	10.140	10.010	10.090	9.509	3,889,870
2022-02-16	10.000	10.120	9.990	10.090	9.509	2,895,577
2022-02-15	10.010	10.050	9.940	10.000	9.424	3,279,018
2022-02-14	10.210	10.240	10.050	10.060	9.481	4,552,626
2022-02-11	10.290	10.420	10.160	10.210	9.622	7,661,978
2022-02-10	10.110	10.330	10.010	10.310	9.716	6,300,901
2022-02-09	10.100	10.300	10.030	10.170	9.584	6,313,200

← NewerPage 19 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.