Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.900	12.960	12.660	12.750	12.750	6,571,302
2025-10-21	13.000	13.010	12.740	12.930	12.930	8,401,100
2025-10-20	12.760	13.060	12.740	13.050	13.050	11,136,430
2025-10-17	12.850	12.980	12.680	12.740	12.740	8,646,402
2025-10-16	12.680	12.960	12.600	12.920	12.920	13,108,131
2025-10-15	12.620	12.750	12.560	12.690	12.690	6,457,864
2025-10-14	12.510	12.740	12.370	12.680	12.680	11,826,101
2025-10-13	12.320	12.480	12.230	12.420	12.420	6,557,910
2025-10-10	12.380	12.640	12.310	12.570	12.570	8,217,562
2025-10-09	12.090	12.400	12.040	12.380	12.380	7,558,800
2025-09-30	12.060	12.100	11.980	12.030	12.030	2,666,114
2025-09-29	12.160	12.190	11.910	12.060	12.060	4,240,714
2025-09-26	12.110	12.250	12.070	12.160	12.160	3,916,593
2025-09-25	12.180	12.190	12.020	12.110	12.110	3,212,062
2025-09-24	12.180	12.280	12.100	12.200	12.200	3,431,773
2025-09-23	12.180	12.250	12.010	12.240	12.240	4,063,401
2025-09-22	12.270	12.320	12.100	12.180	12.180	3,408,673
2025-09-19	12.090	12.290	12.020	12.280	12.280	5,395,345
2025-09-18	12.390	12.400	12.000	12.000	12.000	5,963,923
2025-09-17	12.170	12.430	12.170	12.370	12.370	5,757,885
2025-09-16	12.390	12.450	12.220	12.280	12.280	4,425,067
2025-09-15	12.180	12.270	12.050	12.270	12.270	3,676,313
2025-09-12	12.100	12.200	12.090	12.190	12.190	3,011,200
2025-09-11	12.070	12.130	12.040	12.120	12.120	2,570,200
2025-09-10	12.270	12.270	12.080	12.080	12.080	2,007,301
2025-09-09	12.090	12.260	12.080	12.150	12.150	2,967,800
2025-09-08	12.070	12.120	12.040	12.100	12.100	2,447,100
2025-09-05	12.070	12.090	11.930	12.070	12.070	2,957,705
2025-09-04	11.900	11.980	11.860	11.980	11.980	2,822,751
2025-09-03	12.020	12.130	11.890	11.900	11.900	2,962,611
2025-09-02	12.160	12.160	11.990	12.090	12.090	3,157,784
2025-09-01	12.060	12.170	12.000	12.110	12.110	3,166,012
2025-08-29	12.090	12.200	12.000	12.040	12.040	3,547,600
2025-08-28	12.250	12.250	11.950	12.100	12.100	4,399,733
2025-08-27	12.420	12.420	12.140	12.140	12.140	4,190,890
2025-08-26	12.460	12.490	12.400	12.410	12.410	3,210,204
2025-08-25	12.290	12.490	12.290	12.460	12.460	5,488,146
2025-08-22	12.300	12.370	12.220	12.270	12.270	4,072,842
2025-08-21	12.300	12.370	12.260	12.330	12.330	4,872,504
2025-08-20	12.160	12.300	12.150	12.300	12.300	2,822,562
2025-08-19	12.240	12.270	12.180	12.190	12.190	2,510,872
2025-08-18	12.330	12.400	12.200	12.230	12.230	5,079,526
2025-08-15	12.150	12.300	12.090	12.300	12.300	3,716,241
2025-08-14	12.320	12.350	12.100	12.110	12.110	4,173,591
2025-08-13	12.370	12.380	12.270	12.320	12.320	3,146,500
2025-08-12	12.350	12.420	12.300	12.360	12.360	3,408,937
2025-08-11	12.320	12.360	12.270	12.300	12.300	3,627,102
2025-08-08	12.260	12.340	12.230	12.320	12.320	2,453,201
2025-08-07	12.410	12.410	12.230	12.300	12.300	3,567,800
2025-08-06	12.120	12.440	12.120	12.410	12.410	5,154,300
2025-08-05	12.040	12.160	12.000	12.160	12.160	2,462,600
2025-08-04	11.940	12.040	11.900	12.040	12.040	2,914,910
2025-08-01	11.930	12.080	11.930	12.000	12.000	2,529,453
2025-07-31	12.150	12.190	11.930	11.970	11.970	5,768,674
2025-07-30	12.290	12.410	12.170	12.260	12.260	5,900,796
2025-07-29	12.140	12.270	12.030	12.240	12.240	4,344,101
2025-07-28	12.230	12.270	12.070	12.140	12.140	6,875,526
2025-07-25	12.620	12.660	12.350	12.390	12.390	5,677,275
2025-07-24	12.380	12.600	12.270	12.580	12.580	7,869,701
2025-07-23	12.750	12.750	12.370	12.400	12.400	10,612,700

← NewerPage 5 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.