Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.310	13.500	13.260	13.500	13.500	7,808,009
2024-10-25	13.220	13.280	13.140	13.280	13.280	4,994,901
2024-10-24	13.230	13.330	13.120	13.160	13.160	5,427,410
2024-10-23	13.150	13.410	13.100	13.360	13.360	7,894,200
2024-10-22	13.040	13.200	13.030	13.150	13.150	5,684,573
2024-10-21	13.200	13.240	13.030	13.090	13.090	7,885,650
2024-10-18	12.890	13.260	12.760	13.140	13.140	8,381,772
2024-10-17	13.070	13.250	12.880	12.890	12.890	4,926,111
2024-10-16	13.000	13.230	12.870	13.060	13.060	4,418,612
2024-10-15	13.360	13.420	13.020	13.050	13.050	7,157,452
2024-10-14	13.350	13.600	13.200	13.440	13.440	7,622,201
2024-10-11	13.860	13.870	13.170	13.350	13.350	8,297,876
2024-10-10	13.240	14.190	13.240	13.680	13.680	15,400,833
2024-10-09	14.120	14.120	13.080	13.100	13.100	14,484,178
2024-10-08	15.700	15.700	13.810	14.240	14.240	26,310,920
2024-09-30	14.560	14.570	13.600	14.300	14.300	19,203,129
2024-09-27	12.600	13.400	12.590	13.300	13.300	12,230,176
2024-09-26	11.950	12.460	11.930	12.450	12.450	10,503,216
2024-09-25	11.950	12.350	11.860	12.090	12.090	14,401,273
2024-09-24	11.030	11.380	11.000	11.380	11.380	8,821,528
2024-09-23	10.930	11.210	10.930	11.130	11.130	3,061,200
2024-09-20	11.000	11.070	10.830	10.960	10.960	2,512,800
2024-09-19	10.830	11.100	10.740	10.990	10.990	3,507,977
2024-09-18	10.670	10.830	10.600	10.800	10.800	1,675,448
2024-09-13	10.780	10.840	10.650	10.650	10.650	1,715,100
2024-09-12	10.790	10.910	10.730	10.780	10.780	1,899,901
2024-09-11	10.700	10.780	10.610	10.750	10.750	1,716,500
2024-09-10	10.740	10.850	10.630	10.790	10.790	2,366,792
2024-09-09	11.130	11.130	10.710	10.750	10.750	4,789,200
2024-09-06	11.250	11.280	11.120	11.140	11.140	2,635,600
2024-09-05	11.230	11.380	11.160	11.250	11.250	3,138,900
2024-09-04	11.420	11.430	11.230	11.250	11.250	3,016,275
2024-09-03	11.610	11.740	11.440	11.480	11.480	3,422,100
2024-09-02	11.600	11.790	11.500	11.640	11.640	4,864,382
2024-08-30	11.590	11.760	11.470	11.600	11.600	3,930,047
2024-08-29	11.640	11.660	11.480	11.610	11.610	2,017,600
2024-08-28	11.560	11.730	11.500	11.660	11.660	2,538,671
2024-08-27	11.400	11.620	11.370	11.580	11.580	3,161,701
2024-08-26	11.300	11.450	11.280	11.410	11.410	2,194,922
2024-08-23	11.260	11.460	11.220	11.390	11.390	2,151,864
2024-08-22	11.270	11.410	11.270	11.330	11.330	1,828,190
2024-08-21	11.480	11.580	11.160	11.380	11.380	3,577,164
2024-08-20	11.910	11.930	11.460	11.510	11.510	6,670,015
2024-08-19	11.920	12.050	11.890	11.920	11.920	2,431,500
2024-08-16	11.950	12.020	11.870	11.890	11.890	2,050,100
2024-08-15	11.770	12.080	11.770	11.930	11.930	3,451,006
2024-08-14	11.960	12.000	11.820	11.820	11.820	2,824,000
2024-08-13	11.980	12.040	11.920	12.000	12.000	2,248,500
2024-08-12	11.960	12.030	11.860	11.980	11.980	2,122,334
2024-08-09	11.990	12.070	11.920	11.930	11.930	2,619,542
2024-08-08	11.950	12.020	11.890	11.970	11.970	1,992,900
2024-08-07	11.940	12.030	11.840	11.980	11.980	2,978,280
2024-08-06	11.860	11.980	11.820	11.930	11.930	3,590,200
2024-08-05	12.010	12.110	11.860	11.860	11.860	3,249,775
2024-08-02	12.090	12.180	11.990	12.070	12.070	2,506,400
2024-08-01	12.310	12.390	12.120	12.150	12.150	4,245,600
2024-07-31	11.970	12.300	11.940	12.280	12.280	5,178,524
2024-07-30	12.090	12.090	11.910	11.970	11.970	2,195,700
2024-07-29	12.070	12.180	12.010	12.120	12.120	2,420,300
2024-07-26	11.880	12.150	11.870	12.130	12.130	4,023,500

← NewerPage 9 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.