Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.930	13.100	12.890	12.980	12.980	5,566,601
2026-04-21	12.750	12.980	12.720	12.950	12.950	7,488,103
2026-04-20	12.660	12.830	12.600	12.760	12.760	6,554,300
2026-04-17	12.770	12.870	12.610	12.660	12.660	5,817,001
2026-04-16	12.790	12.850	12.700	12.800	12.800	4,587,901
2026-04-15	12.880	12.880	12.690	12.780	12.780	6,008,700
2026-04-14	13.090	13.090	12.770	12.900	12.900	7,570,810
2026-04-13	12.860	13.140	12.810	13.030	13.030	10,220,101
2026-04-10	12.800	12.950	12.800	12.830	12.830	6,680,100
2026-04-09	12.830	13.090	12.750	12.870	12.870	8,324,967
2026-04-08	12.810	12.820	12.550	12.820	12.820	11,145,734
2026-04-07	12.620	12.970	12.510	12.890	12.890	8,116,034
2026-04-03	13.400	13.430	12.600	12.620	12.620	15,039,458
2026-04-02	13.410	13.790	13.350	13.410	13.410	10,044,502
2026-04-01	13.460	13.720	13.230	13.470	13.470	11,564,312
2026-03-31	14.160	14.240	13.390	13.390	13.390	20,902,346
2026-03-30	14.680	15.410	14.010	14.160	14.160	26,583,013
2026-03-27	14.100	14.860	14.020	14.230	14.230	27,051,454
2026-03-26	14.000	14.450	13.770	14.260	14.260	26,102,700
2026-03-25	13.550	14.390	13.330	14.080	14.080	28,204,662
2026-03-24	13.100	13.960	13.100	13.930	13.930	25,555,988
2026-03-23	13.470	13.740	13.180	13.320	13.320	22,827,966
2026-03-20	13.050	13.500	12.900	13.220	13.220	11,732,572
2026-03-19	13.280	13.420	13.140	13.160	13.160	9,944,296
2026-03-18	13.180	13.500	13.000	13.130	13.130	8,862,901
2026-03-17	13.410	13.570	13.190	13.250	13.250	8,404,801
2026-03-16	13.790	13.980	13.410	13.460	13.460	12,163,360
2026-03-13	13.930	14.150	13.700	13.790	13.790	15,820,779
2026-03-12	13.390	14.120	13.210	13.970	13.970	25,184,696
2026-03-11	13.070	13.300	12.830	13.250	13.250	11,585,707
2026-03-10	13.000	13.330	12.910	13.130	13.130	12,903,760
2026-03-09	13.750	13.890	13.410	13.480	13.480	20,855,678
2026-03-06	13.200	13.300	12.980	13.230	13.230	10,073,822
2026-03-05	13.370	13.440	13.050	13.340	13.340	13,726,043
2026-03-04	13.500	13.540	12.950	13.430	13.430	19,729,527
2026-03-03	13.250	14.160	13.140	13.900	13.900	31,570,072
2026-03-02	13.250	13.400	13.000	13.240	13.240	15,939,578
2026-02-27	12.820	13.150	12.800	13.100	13.100	10,137,966
2026-02-26	12.820	12.990	12.720	12.840	12.840	7,702,200
2026-02-25	12.810	13.050	12.720	12.840	12.840	9,334,295
2026-02-24	12.450	12.880	12.390	12.830	12.830	11,295,201
2026-02-13	12.600	12.600	12.280	12.280	12.280	7,682,664
2026-02-12	12.570	12.700	12.420	12.660	12.660	7,992,297
2026-02-11	12.440	12.680	12.350	12.570	12.570	7,099,959
2026-02-10	12.450	12.560	12.250	12.490	12.490	5,941,880
2026-02-09	12.480	12.560	12.400	12.460	12.460	7,336,563
2026-02-06	12.450	12.630	12.360	12.450	12.450	7,377,600
2026-02-05	12.960	12.960	12.450	12.610	12.610	13,001,336
2026-02-04	12.130	13.070	12.130	13.040	13.040	21,472,639
2026-02-03	12.180	12.250	11.990	12.140	12.140	7,526,324
2026-02-02	12.700	12.800	12.080	12.100	12.100	15,670,100
2026-01-30	12.910	13.390	12.750	12.910	12.910	16,596,486
2026-01-29	12.680	13.080	12.660	12.860	12.860	16,977,285
2026-01-28	12.190	12.880	12.120	12.740	12.740	18,161,969
2026-01-27	12.420	12.490	12.080	12.200	12.200	7,990,807
2026-01-26	12.330	12.520	12.250	12.490	12.490	8,915,680
2026-01-23	12.380	12.450	12.330	12.420	12.420	6,124,922
2026-01-22	12.240	12.410	12.220	12.400	12.400	7,149,822
2026-01-21	12.370	12.370	12.180	12.220	12.220	5,826,400
2026-01-20	12.310	12.400	12.210	12.400	12.400	5,206,133

← NewerPage 3 of 21 · 1,217 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.