Shanghai Datun Energy Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.980	10.060	9.730	9.840	9.840	10,433,760
2026-10-19	9.850	10.100	9.790	9.990	9.990	13,399,527
2026-10-16	9.900	10.050	9.730	9.900	9.900	12,714,855
2026-10-15	10.240	10.240	9.530	9.740	9.740	17,178,229
2026-10-14	10.200	10.540	10.150	10.290	10.290	13,280,203
2026-10-13	10.270	10.370	10.020	10.340	10.340	14,185,005
2026-10-12	10.670	10.910	10.160	10.190	10.190	17,971,443
2026-10-09	10.640	10.780	10.510	10.670	10.670	17,947,013
2026-10-08	10.540	10.750	10.500	10.650	10.650	12,421,837
2026-09-30	10.370	10.610	10.370	10.580	10.580	10,952,279
2026-09-29	10.570	10.590	10.290	10.450	10.450	12,177,600
2026-09-28	10.660	10.720	10.440	10.550	10.550	11,041,095
2026-09-24	10.710	10.950	10.680	10.760	10.760	11,350,382
2026-09-23	10.920	11.050	10.790	10.830	10.745	16,938,142
2026-09-22	10.850	11.080	10.760	11.000	10.914	18,637,294
2026-09-21	10.440	10.950	10.430	10.920	10.834	17,087,903
2026-09-18	10.380	10.640	10.350	10.640	10.557	18,154,444
2026-09-17	10.650	10.670	10.410	10.450	10.450	17,171,615
2026-09-16	10.640	10.700	10.540	10.700	10.700	15,000,659
2026-09-15	10.700	10.820	10.600	10.640	10.640	16,560,108
2026-09-14	10.800	11.080	10.660	10.700	10.700	22,973,720
2026-09-11	11.200	11.390	10.950	10.980	10.980	28,629,625
2026-09-10	11.610	11.620	11.270	11.330	11.330	36,510,982
2026-09-09	11.410	12.030	11.330	11.620	11.620	48,585,256
2026-09-08	11.230	11.640	11.230	11.490	11.490	35,523,533
2026-09-07	11.320	11.480	11.050	11.370	11.370	41,684,177
2026-09-04	10.900	11.520	10.720	11.220	11.220	66,996,656
2026-09-03	11.110	11.680	10.800	10.880	10.880	70,877,074
2026-09-02	12.780	12.820	11.110	11.200	11.200	84,898,006
2026-09-01	11.510	12.980	11.510	12.170	12.170	102,053,984
2026-08-31	12.480	12.660	11.620	11.860	11.860	94,521,412
2026-08-28	11.970	12.850	11.680	12.120	12.120	91,978,943
2026-08-27	10.880	12.140	10.830	11.760	11.760	94,311,422
2026-08-26	10.350	11.960	10.350	11.450	11.450	109,794,075
2026-08-25	10.570	10.870	10.560	10.870	10.870	39,085,840
2026-08-24	9.200	9.880	9.190	9.880	9.880	35,816,392
2026-08-21	8.780	9.000	8.700	8.980	8.980	13,221,592
2026-08-20	8.660	8.980	8.630	8.800	8.800	12,271,568
2026-08-19	8.720	8.870	8.700	8.760	8.760	12,015,211
2026-08-18	8.580	8.790	8.580	8.740	8.740	6,639,622
2026-08-17	8.620	8.690	8.500	8.650	8.650	5,305,388
2026-08-14	8.570	8.670	8.410	8.620	8.620	6,579,216
2026-08-13	8.710	8.710	8.550	8.570	8.570	6,081,956
2026-08-12	8.780	8.890	8.710	8.710	8.710	7,052,799
2026-08-11	8.890	8.920	8.720	8.840	8.840	10,680,877
2026-08-10	8.540	8.750	8.520	8.740	8.740	10,149,317
2026-08-07	8.650	8.660	8.480	8.560	8.560	12,039,578
2026-08-06	8.480	8.830	8.440	8.720	8.720	15,951,575
2026-08-05	8.450	8.560	8.430	8.490	8.490	4,606,187
2026-08-04	8.600	8.690	8.500	8.520	8.520	6,265,957
2026-08-03	8.500	8.710	8.450	8.650	8.650	6,129,818
2026-07-31	8.680	8.770	8.550	8.570	8.570	10,190,546
2026-07-30	8.580	8.740	8.510	8.670	8.670	8,088,235
2026-07-29	8.370	8.630	8.310	8.580	8.580	9,766,518
2026-07-28	8.370	8.390	8.140	8.370	8.370	7,631,182
2026-07-27	8.250	8.430	8.160	8.390	8.390	5,616,956
2026-07-24	8.590	8.700	8.330	8.330	8.330	7,345,742
2026-07-23	8.460	8.630	8.330	8.600	8.600	8,049,794
2026-07-22	8.330	8.500	8.230	8.490	8.490	9,629,876
2026-07-21	8.510	8.560	8.330	8.450	8.450	12,420,368

Page 1 of 5 · 243 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.