Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.120	12.750	12.060	12.650	12.650	15,642,781
2025-07-21	11.900	12.170	11.900	12.140	12.140	5,474,365
2025-07-18	11.830	11.960	11.810	11.870	11.870	4,456,905
2025-07-17	11.960	11.990	11.920	11.960	11.960	2,408,532
2025-07-16	11.930	12.000	11.920	11.960	11.960	2,253,200
2025-07-15	12.140	12.140	11.890	11.940	11.940	5,155,267
2025-07-14	12.060	12.180	12.010	12.140	12.140	4,808,024
2025-07-11	12.170	12.230	12.100	12.130	12.130	5,077,011
2025-07-10	11.980	12.180	11.980	12.170	12.170	4,964,575
2025-07-09	11.910	12.070	11.890	12.000	12.000	4,131,354
2025-07-08	11.950	12.040	11.830	11.910	11.910	4,758,354
2025-07-07	11.780	11.920	11.740	11.900	11.900	3,887,960
2025-07-04	11.710	11.820	11.710	11.760	11.760	3,120,153
2025-07-03	11.790	11.840	11.680	11.730	11.730	3,121,783
2025-07-02	11.590	11.800	11.590	11.800	11.800	4,232,300
2025-07-01	11.720	11.720	11.600	11.630	11.630	2,667,731
2025-06-30	11.660	11.710	11.510	11.700	11.700	4,054,601
2025-06-27	11.600	11.670	11.580	11.600	11.600	4,342,601
2025-06-26	11.620	11.680	11.530	11.580	11.580	3,523,070
2025-06-25	11.530	11.600	11.480	11.600	11.600	3,508,741
2025-06-24	11.420	11.550	11.360	11.530	11.530	4,421,386
2025-06-23	11.380	11.500	11.330	11.470	11.470	3,124,460
2025-06-20	11.370	11.480	11.330	11.390	11.390	3,755,100
2025-06-19	11.400	11.420	11.260	11.340	11.340	2,750,010
2025-06-18	11.520	11.520	11.310	11.420	11.420	2,718,400
2025-06-17	11.400	11.540	11.350	11.510	11.510	3,534,164
2025-06-16	11.330	11.480	11.320	11.410	11.410	2,485,300
2025-06-13	11.450	11.480	11.350	11.350	11.350	3,711,256
2025-06-12	11.470	11.540	11.350	11.390	11.390	2,542,900
2025-06-11	11.450	11.530	11.410	11.460	11.460	2,510,504
2025-06-10	11.480	11.500	11.360	11.420	11.420	2,381,900
2025-06-09	11.450	11.500	11.380	11.470	11.470	1,899,215
2025-06-06	11.440	11.470	11.390	11.430	11.430	1,842,547
2025-06-05	11.460	11.520	11.340	11.370	11.370	2,237,815
2025-06-04	11.300	11.490	11.270	11.460	11.460	3,147,516
2025-06-03	11.320	11.340	11.240	11.300	11.300	2,472,800
2025-05-30	11.370	11.420	11.310	11.320	11.320	1,598,500
2025-05-29	11.290	11.380	11.240	11.370	11.370	2,601,850
2025-05-28	11.210	11.310	11.190	11.280	11.280	1,989,900
2025-05-27	11.270	11.300	11.150	11.200	11.200	2,444,300
2025-05-26	11.260	11.290	11.200	11.250	11.250	1,760,601
2025-05-23	11.440	11.450	11.280	11.280	11.280	2,914,134
2025-05-22	11.500	11.530	11.360	11.400	11.400	2,786,971
2025-05-21	11.390	11.580	11.380	11.530	11.530	4,137,049
2025-05-20	11.470	11.470	11.360	11.400	11.400	2,063,815
2025-05-19	11.360	11.460	11.320	11.430	11.430	2,378,300
2025-05-16	11.440	11.490	11.340	11.340	11.340	2,441,400
2025-05-15	11.460	11.560	11.400	11.460	11.460	3,281,800
2025-05-14	11.370	11.460	11.310	11.460	11.460	3,393,376
2025-05-13	11.380	11.390	11.300	11.360	11.360	3,603,200
2025-05-12	11.290	11.290	11.230	11.280	11.280	2,716,421
2025-05-09	11.280	11.330	11.210	11.250	11.250	2,144,899
2025-05-08	11.200	11.290	11.180	11.270	11.270	2,559,900
2025-05-07	11.280	11.340	11.190	11.240	11.240	3,486,900
2025-05-06	11.120	11.220	11.080	11.210	11.210	3,030,889
2025-04-30	11.110	11.150	11.070	11.080	11.080	2,520,800
2025-04-29	11.170	11.230	11.090	11.090	11.090	3,145,400
2025-04-28	11.330	11.340	11.070	11.180	11.180	4,605,214
2025-04-25	11.440	11.480	11.290	11.400	11.400	4,609,700
2025-04-24	11.440	11.550	11.430	11.480	11.480	3,574,556

← NewerPage 6 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.