Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.440	11.550	11.430	11.480	11.480	3,574,556
2025-04-23	11.520	11.580	11.420	11.440	11.440	3,119,900
2025-04-22	11.460	11.530	11.440	11.490	11.490	3,096,600
2025-04-21	11.570	11.590	11.450	11.470	11.470	2,685,500
2025-04-18	11.640	11.640	11.440	11.530	11.530	2,482,900
2025-04-17	11.600	11.690	11.560	11.650	11.650	1,951,322
2025-04-16	11.620	11.680	11.500	11.630	11.630	2,126,400
2025-04-15	11.640	11.680	11.550	11.630	11.630	2,089,400
2025-04-14	11.620	11.720	11.560	11.680	11.680	2,981,800
2025-04-11	11.600	11.680	11.530	11.570	11.570	2,867,000
2025-04-10	11.580	11.790	11.500	11.700	11.700	5,984,800
2025-04-09	11.380	11.520	11.090	11.490	11.490	5,394,000
2025-04-08	10.940	11.400	10.940	11.400	11.400	8,052,831
2025-04-07	11.800	11.800	10.940	10.940	10.940	8,591,620
2025-04-03	12.050	12.210	12.030	12.150	12.150	2,513,002
2025-04-02	12.070	12.200	12.050	12.140	12.140	2,931,767
2025-04-01	11.970	12.160	11.950	12.110	12.110	4,230,013
2025-03-31	11.990	12.080	11.860	11.900	11.900	3,878,550
2025-03-28	12.290	12.320	11.980	11.990	11.990	6,159,615
2025-03-27	12.340	12.450	12.270	12.290	12.290	3,979,097
2025-03-26	12.540	12.550	12.380	12.430	12.430	5,215,729
2025-03-25	12.350	12.580	12.180	12.530	12.530	8,170,414
2025-03-24	12.350	12.460	12.140	12.270	12.270	6,063,923
2025-03-21	12.340	12.460	12.300	12.380	12.380	5,522,888
2025-03-20	12.260	12.450	12.250	12.380	12.380	6,369,082
2025-03-19	12.260	12.300	12.200	12.270	12.270	2,852,401
2025-03-18	12.260	12.280	12.140	12.250	12.250	3,641,699
2025-03-17	12.310	12.310	12.240	12.260	12.260	4,367,801
2025-03-14	12.300	12.340	12.210	12.320	12.320	7,775,230
2025-03-13	12.030	12.360	12.030	12.350	12.350	12,252,556
2025-03-12	12.090	12.120	12.000	12.030	12.030	3,367,700
2025-03-11	12.030	12.090	11.930	12.090	12.090	2,855,000
2025-03-10	12.030	12.140	12.010	12.080	12.080	4,086,415
2025-03-07	11.980	12.090	11.930	12.030	12.030	4,832,041
2025-03-06	11.830	11.990	11.760	11.980	11.980	3,999,311
2025-03-05	11.900	11.920	11.760	11.830	11.830	3,290,003
2025-03-04	11.930	11.960	11.870	11.920	11.920	3,042,928
2025-03-03	11.960	12.070	11.960	11.990	11.990	3,307,400
2025-02-28	12.030	12.080	11.910	11.960	11.960	4,148,000
2025-02-27	12.120	12.140	11.930	12.030	12.030	4,987,800
2025-02-26	12.020	12.170	12.020	12.120	12.120	4,405,186
2025-02-25	12.200	12.220	12.000	12.020	12.020	5,630,970
2025-02-24	12.170	12.230	12.120	12.190	12.190	4,177,806
2025-02-21	12.290	12.300	12.140	12.180	12.180	5,288,394
2025-02-20	12.280	12.340	12.190	12.270	12.270	4,122,062
2025-02-19	12.280	12.330	12.220	12.270	12.270	4,127,832
2025-02-18	12.360	12.470	12.220	12.310	12.310	4,004,539
2025-02-17	12.390	12.450	12.280	12.390	12.390	4,591,539
2025-02-14	12.450	12.490	12.370	12.420	12.420	2,726,900
2025-02-13	12.490	12.550	12.450	12.460	12.460	3,560,558
2025-02-12	12.550	12.630	12.440	12.500	12.500	3,656,270
2025-02-11	12.660	12.670	12.500	12.590	12.590	3,581,815
2025-02-10	12.720	12.720	12.600	12.640	12.640	4,280,586
2025-02-07	12.480	12.720	12.440	12.720	12.720	5,470,000
2025-02-06	12.440	12.540	12.380	12.520	12.520	3,218,000
2025-02-05	12.690	12.690	12.380	12.480	12.480	3,502,879
2025-01-27	12.550	12.780	12.540	12.590	12.590	4,169,553
2025-01-24	12.360	12.530	12.310	12.510	12.510	2,975,993
2025-01-23	12.420	12.520	12.330	12.370	12.370	3,738,549
2025-01-22	12.290	12.320	12.130	12.300	12.300	2,203,141

← NewerPage 7 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.