Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.260	8.610	8.260	8.550	8.550	14,937,666
2026-07-17	8.410	8.570	8.230	8.260	8.260	11,797,960
2026-07-16	8.530	8.560	8.300	8.410	8.410	7,611,791
2026-07-15	8.500	8.600	8.400	8.530	8.530	10,040,857
2026-07-14	8.230	8.580	8.230	8.540	8.540	13,477,803
2026-07-13	8.030	8.300	8.010	8.230	8.230	10,663,089
2026-07-10	8.030	8.130	7.860	8.030	8.030	6,300,120
2026-07-09	8.010	8.200	7.990	8.030	8.030	6,754,818
2026-07-08	7.920	8.260	7.920	8.120	8.120	7,644,564
2026-07-07	8.260	8.270	7.970	8.000	8.000	7,921,517
2026-07-06	8.150	8.320	7.990	8.270	8.270	9,508,849
2026-07-03	7.730	8.190	7.730	8.110	8.110	10,816,614
2026-07-02	7.640	7.850	7.590	7.730	7.730	8,530,414
2026-07-01	7.370	7.730	7.330	7.640	7.640	8,519,505
2026-06-30	7.520	7.620	7.340	7.370	7.370	6,812,003
2026-06-29	7.430	7.630	7.300	7.590	7.590	8,204,901
2026-06-26	7.730	7.750	7.390	7.400	7.400	9,521,536
2026-06-25	7.800	7.830	7.600	7.700	7.700	7,903,720
2026-06-24	8.350	8.360	7.820	7.870	7.870	10,547,339
2026-06-23	8.150	8.340	8.100	8.270	8.270	9,488,760
2026-06-22	8.010	8.180	7.910	8.170	8.170	11,232,308
2026-06-18	8.450	8.480	8.040	8.060	8.060	14,547,882
2026-06-17	8.880	8.890	8.470	8.580	8.580	12,373,135
2026-06-16	9.157	9.157	8.900	9.064	8.854	15,016,411
2026-06-15	9.286	9.414	9.086	9.186	8.973	15,073,843
2026-06-12	9.107	9.571	9.000	9.386	9.168	16,964,010
2026-06-11	9.064	9.243	8.900	9.136	8.924	14,176,332
2026-06-10	13.050	13.150	12.450	12.570	12.279	13,433,600
2026-06-09	13.450	13.530	13.020	13.100	13.100	12,412,231
2026-06-08	13.940	14.210	13.560	13.700	13.700	14,391,479
2026-06-05	14.480	14.620	14.070	14.100	14.100	14,904,609
2026-06-04	14.490	14.840	14.140	14.700	14.700	22,666,118
2026-06-03	14.300	14.630	14.010	14.530	14.530	20,193,026
2026-06-02	14.660	14.840	14.260	14.380	14.380	23,147,660
2026-06-01	14.180	14.900	14.000	14.900	14.900	30,149,964
2026-05-29	13.420	14.460	13.350	14.310	14.310	27,132,220
2026-05-28	13.080	13.830	12.990	13.390	13.390	14,256,295
2026-05-27	13.120	13.420	12.800	13.160	13.160	12,409,050
2026-05-26	13.410	13.850	13.020	13.130	13.130	14,339,300
2026-05-25	13.140	14.170	13.140	13.620	13.620	20,005,003
2026-05-22	12.910	13.060	12.700	12.880	12.880	6,152,715
2026-05-21	13.500	13.570	12.930	12.960	12.960	8,838,801
2026-05-20	13.950	14.150	13.520	13.590	13.590	8,885,591
2026-05-19	13.740	14.030	13.680	13.980	13.980	10,418,140
2026-05-18	13.540	13.850	13.510	13.780	13.780	8,966,400
2026-05-15	13.630	13.750	13.280	13.540	13.540	9,419,407
2026-05-14	13.690	13.980	13.620	13.660	13.660	10,155,300
2026-05-13	13.600	13.830	13.510	13.620	13.620	7,040,192
2026-05-12	13.690	13.810	13.470	13.600	13.600	5,572,900
2026-05-11	13.540	13.870	13.450	13.680	13.680	7,954,380
2026-05-08	13.570	13.880	13.460	13.500	13.500	6,842,901
2026-05-07	13.910	14.030	13.520	13.580	13.580	11,364,772
2026-05-06	13.880	14.030	13.640	14.000	14.000	9,210,500
2026-04-30	13.890	13.990	13.760	13.880	13.880	8,726,727
2026-04-29	13.630	13.990	13.590	13.900	13.900	11,621,385
2026-04-28	13.270	13.740	13.180	13.650	13.650	12,293,400
2026-04-27	13.290	13.510	13.200	13.420	13.420	9,639,000
2026-04-24	13.350	13.400	13.160	13.280	13.280	6,933,426
2026-04-23	12.950	13.390	12.900	13.380	13.380	11,989,600
2026-04-22	12.930	13.100	12.890	12.980	12.980	5,566,601

← NewerPage 2 of 21 · 1,216 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.