Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.250	12.280	12.100	12.130	12.130	3,830,000
2026-01-15	12.120	12.280	12.080	12.220	12.220	3,573,100
2026-01-14	12.330	12.360	12.100	12.210	12.210	6,464,811
2026-01-13	12.380	12.430	12.280	12.330	12.330	6,469,204
2026-01-12	12.510	12.550	12.310	12.430	12.430	7,746,200
2026-01-09	12.190	12.510	12.180	12.510	12.510	8,297,562
2026-01-08	12.350	12.400	12.200	12.270	12.270	6,778,923
2026-01-07	12.130	12.380	12.060	12.370	12.370	10,948,508
2026-01-06	11.880	12.070	11.880	12.050	12.050	3,692,716
2026-01-05	11.830	11.920	11.800	11.880	11.880	3,166,726
2025-12-31	11.880	11.890	11.770	11.770	11.770	3,410,700
2025-12-30	11.930	12.000	11.830	11.850	11.850	3,613,001
2025-12-29	12.050	12.170	11.950	11.960	11.960	3,824,879
2025-12-26	12.030	12.150	12.010	12.090	12.090	2,959,532
2025-12-25	12.040	12.070	11.960	12.050	12.050	2,997,100
2025-12-24	12.020	12.040	11.920	12.040	12.040	2,420,701
2025-12-23	12.200	12.200	11.990	12.000	12.000	2,432,645
2025-12-22	12.130	12.190	12.100	12.100	12.100	2,841,462
2025-12-19	11.980	12.140	11.980	12.120	12.120	2,274,827
2025-12-18	12.000	12.110	11.940	12.070	12.070	2,675,141
2025-12-17	11.920	11.970	11.800	11.920	11.920	2,512,622
2025-12-16	12.140	12.140	11.870	11.920	11.920	2,969,420
2025-12-15	12.010	12.190	12.000	12.080	12.080	2,339,120
2025-12-12	12.010	12.120	12.000	12.030	12.030	3,280,100
2025-12-11	12.240	12.240	12.020	12.040	12.040	2,571,460
2025-12-10	12.120	12.240	12.120	12.200	12.200	2,347,775
2025-12-09	12.250	12.260	12.110	12.110	12.110	3,443,100
2025-12-08	12.410	12.450	12.270	12.280	12.280	4,588,478
2025-12-05	12.320	12.450	12.240	12.430	12.430	3,230,632
2025-12-04	12.490	12.490	12.300	12.370	12.370	3,041,002
2025-12-03	12.330	12.580	12.330	12.490	12.490	4,621,200
2025-12-02	12.430	12.460	12.310	12.410	12.410	2,259,073
2025-12-01	12.460	12.530	12.400	12.430	12.430	3,217,722
2025-11-28	12.400	12.470	12.350	12.420	12.420	2,773,300
2025-11-27	12.350	12.500	12.300	12.430	12.430	2,980,600
2025-11-26	12.460	12.470	12.270	12.370	12.370	3,205,032
2025-11-25	12.300	12.510	12.210	12.460	12.460	5,195,485
2025-11-24	12.250	12.410	12.160	12.250	12.250	5,370,960
2025-11-21	12.700	12.830	12.200	12.210	12.210	7,560,960
2025-11-20	13.000	13.030	12.780	12.780	12.780	5,143,801
2025-11-19	13.040	13.140	12.880	12.990	12.990	4,612,322
2025-11-18	13.560	13.560	13.020	13.080	13.080	9,781,200
2025-11-17	13.400	13.750	13.300	13.630	13.630	9,609,292
2025-11-14	13.450	13.600	13.390	13.440	13.440	5,968,000
2025-11-13	13.400	13.550	13.260	13.480	13.480	7,580,692
2025-11-12	13.520	13.620	13.350	13.400	13.400	6,637,435
2025-11-11	13.940	13.940	13.460	13.580	13.580	11,431,800
2025-11-10	13.670	13.940	13.580	13.910	13.910	9,727,901
2025-11-07	13.730	13.820	13.580	13.670	13.670	8,506,500
2025-11-06	13.560	13.920	13.520	13.710	13.710	13,921,113
2025-11-05	13.350	13.810	13.340	13.630	13.630	11,812,822
2025-11-04	13.760	13.900	13.390	13.510	13.510	12,436,431
2025-11-03	13.680	14.030	13.680	13.750	13.750	14,059,417
2025-10-31	13.780	13.940	13.600	13.810	13.810	14,332,333
2025-10-30	14.440	14.450	13.820	13.840	13.840	21,321,584
2025-10-29	13.740	14.800	13.500	14.420	14.420	31,085,119
2025-10-28	13.700	14.030	13.630	13.920	13.920	20,333,429
2025-10-27	13.450	14.490	13.070	14.080	14.080	30,691,832
2025-10-24	13.520	13.880	13.330	13.460	13.460	31,906,007
2025-10-23	12.790	14.030	12.780	14.030	14.030	30,452,105

← NewerPage 4 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.