Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.450	12.490	12.230	12.290	12.290	2,439,690
2025-01-20	12.490	12.580	12.390	12.410	12.410	2,931,800
2025-01-17	12.470	12.520	12.400	12.480	12.480	2,421,233
2025-01-16	12.400	12.640	12.400	12.490	12.490	4,146,224
2025-01-15	12.400	12.430	12.310	12.350	12.350	2,707,686
2025-01-14	12.210	12.430	12.180	12.420	12.420	4,454,500
2025-01-13	12.150	12.230	12.070	12.190	12.190	2,942,200
2025-01-10	12.460	12.480	12.180	12.200	12.200	3,874,200
2025-01-09	12.580	12.600	12.390	12.390	12.390	3,436,990
2025-01-08	12.800	12.820	12.450	12.630	12.630	4,448,600
2025-01-07	12.830	12.890	12.600	12.780	12.780	2,963,993
2025-01-06	12.760	12.940	12.610	12.830	12.830	3,889,987
2025-01-03	12.800	13.090	12.720	12.770	12.770	4,977,193
2025-01-02	13.230	13.350	12.730	12.810	12.810	6,054,270
2024-12-31	13.460	13.540	13.170	13.230	13.230	5,161,811
2024-12-30	13.460	13.520	13.380	13.470	13.470	3,502,900
2024-12-27	13.300	13.490	13.260	13.460	13.460	4,780,182
2024-12-26	13.320	13.360	13.220	13.300	13.300	3,258,300
2024-12-25	13.300	13.360	13.190	13.320	13.320	4,596,875
2024-12-24	13.160	13.300	13.120	13.270	13.270	4,014,312
2024-12-23	13.350	13.380	13.120	13.120	13.120	5,886,939
2024-12-20	13.410	13.510	13.320	13.340	13.340	5,726,562
2024-12-19	13.470	13.710	13.340	13.500	13.500	8,392,968
2024-12-18	13.710	14.120	13.710	13.810	13.810	13,292,434
2024-12-17	13.550	13.610	13.330	13.380	13.380	4,630,479
2024-12-16	13.540	13.710	13.490	13.570	13.570	5,047,971
2024-12-13	13.950	13.960	13.570	13.580	13.580	9,272,617
2024-12-12	14.100	14.130	13.930	14.000	14.000	7,430,318
2024-12-11	13.780	14.080	13.760	14.070	14.070	10,565,162
2024-12-10	14.140	14.240	13.750	13.780	13.780	11,449,418
2024-12-09	13.650	14.040	13.640	13.880	13.880	11,179,788
2024-12-06	13.520	13.820	13.440	13.700	13.700	11,928,100
2024-12-05	13.540	13.620	13.430	13.520	13.520	6,494,839
2024-12-04	13.560	13.700	13.460	13.620	13.620	7,797,640
2024-12-03	13.510	13.630	13.380	13.570	13.570	6,813,472
2024-12-02	13.340	13.540	13.260	13.510	13.510	7,635,025
2024-11-29	13.250	13.410	13.150	13.350	13.350	6,440,892
2024-11-28	13.400	13.400	13.260	13.270	13.270	6,630,000
2024-11-27	13.280	13.400	12.960	13.400	13.400	8,819,710
2024-11-26	13.420	13.480	13.280	13.330	13.330	6,756,180
2024-11-25	13.510	13.660	13.280	13.470	13.470	11,065,010
2024-11-22	14.390	14.460	13.600	13.600	13.600	18,863,600
2024-11-21	14.510	14.740	14.270	14.370	14.370	16,109,657
2024-11-20	14.560	14.790	14.310	14.650	14.650	25,043,458
2024-11-19	14.630	14.980	14.120	14.890	14.890	39,099,456
2024-11-18	13.770	14.650	13.730	14.650	14.650	30,526,400
2024-11-15	13.400	13.600	13.300	13.320	13.320	5,506,727
2024-11-14	13.900	13.920	13.410	13.430	13.430	8,281,830
2024-11-13	13.910	14.310	13.780	13.900	13.900	11,200,665
2024-11-12	14.090	14.090	13.710	13.830	13.830	11,125,878
2024-11-11	14.130	14.180	13.710	14.070	14.070	13,197,208
2024-11-08	13.750	14.210	13.650	14.120	14.120	18,670,243
2024-11-07	13.160	13.540	13.090	13.540	13.540	11,463,453
2024-11-06	13.310	13.340	13.170	13.190	13.190	7,952,021
2024-11-05	13.120	13.310	13.100	13.310	13.310	8,579,961
2024-11-04	13.190	13.250	13.010	13.170	13.170	4,724,727
2024-11-01	13.010	13.200	12.890	13.010	13.010	6,100,188
2024-10-31	13.060	13.100	12.900	13.010	13.010	5,475,690
2024-10-30	13.050	13.150	12.910	13.000	13.000	5,340,568
2024-10-29	13.500	13.550	13.030	13.050	13.050	9,085,064

← NewerPage 8 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.