Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	29.100	29.100	27.710	27.980	27.980	28,571,331
2024-07-24	29.020	29.610	29.000	29.540	29.540	20,541,930
2024-07-23	30.180	30.390	28.830	28.910	28.910	24,396,458
2024-07-22	30.060	30.590	29.760	30.180	30.180	20,872,028
2024-07-19	30.080	30.590	29.610	30.500	30.500	24,893,129
2024-07-18	31.000	31.310	30.350	31.250	31.250	22,975,866
2024-07-17	31.660	31.770	30.670	31.020	31.020	38,763,877
2024-07-16	29.400	30.940	29.370	30.860	30.860	37,987,952
2024-07-15	28.240	29.510	27.990	29.360	29.360	42,204,216
2024-07-12	30.000	30.080	27.960	28.300	28.300	66,356,936
2024-07-11	29.480	29.880	29.250	29.720	29.720	30,907,384
2024-07-10	29.350	30.060	29.340	29.470	29.470	24,628,260
2024-07-09	29.200	29.650	29.020	29.480	29.480	22,933,195
2024-07-08	29.600	29.960	29.380	29.420	29.420	29,674,130
2024-07-05	27.860	27.860	27.860	27.860	27.860	0
2024-07-04	27.500	28.660	27.500	27.860	27.860	35,274,920
2024-07-03	27.510	27.550	27.020	27.180	27.180	15,432,287
2024-07-02	27.510	27.820	27.250	27.470	27.470	16,125,370
2024-07-01	27.310	27.580	26.920	27.460	27.460	19,120,642
2024-06-28	27.080	27.600	26.910	27.380	27.380	18,240,310
2024-06-27	27.100	27.170	26.750	26.880	26.880	14,508,623
2024-06-26	27.400	27.540	26.930	27.360	27.360	16,842,241
2024-06-25	27.750	27.780	27.340	27.600	27.600	13,268,311
2024-06-24	27.350	27.940	27.300	27.750	27.750	14,667,856
2024-06-21	28.360	28.470	27.880	27.970	27.970	23,565,421
2024-06-20	28.250	28.510	27.630	27.990	27.990	17,210,828
2024-06-19	27.960	28.580	27.790	28.180	28.180	21,133,542
2024-06-18	27.500	27.990	27.390	27.770	27.770	13,352,061
2024-06-17	27.580	28.010	27.340	27.500	27.500	15,258,011
2024-06-14	27.700	27.880	27.410	27.580	27.580	13,945,279
2024-06-13	28.130	28.170	27.210	27.780	27.780	23,107,414
2024-06-12	27.600	28.250	27.550	28.120	28.120	19,190,888
2024-06-11	27.510	27.920	27.350	27.690	27.690	39,167,306
2024-06-07	29.270	29.390	28.370	28.850	28.850	27,875,006
2024-06-06	28.550	29.300	28.530	29.110	29.110	32,077,787
2024-06-05	28.000	28.380	27.730	28.120	28.120	22,448,436
2024-06-04	28.350	28.660	27.970	28.380	28.380	20,405,837
2024-06-03	28.500	28.610	27.680	28.000	28.000	37,657,820
2024-05-31	28.610	29.010	28.500	28.810	28.810	21,030,502
2024-05-30	29.100	29.180	28.390	28.590	28.590	23,116,806
2024-05-29	29.190	29.610	28.820	29.310	29.310	21,317,273
2024-05-28	29.530	29.700	29.050	29.080	29.080	16,481,163
2024-05-27	28.890	29.930	28.890	29.350	29.350	22,823,415
2024-05-24	28.700	29.220	28.620	28.880	28.880	24,094,604
2024-05-23	28.710	29.380	28.340	29.070	29.070	29,175,191
2024-05-22	30.100	30.400	29.600	29.860	29.860	21,179,596
2024-05-21	31.460	31.650	30.030	30.100	30.100	35,385,098
2024-05-20	31.280	32.220	30.560	31.800	31.800	48,766,113
2024-05-17	30.230	30.470	29.800	30.310	30.310	18,032,891
2024-05-16	31.880	32.000	30.350	30.440	30.440	30,429,204
2024-05-15	30.490	31.650	30.400	31.180	31.180	26,926,399
2024-05-14	30.190	30.660	29.980	30.450	30.450	21,604,183
2024-05-13	30.250	30.610	29.810	30.310	30.310	21,377,039
2024-05-10	30.870	30.990	30.080	30.660	30.660	36,878,643
2024-05-09	29.660	30.470	29.630	30.130	30.130	27,409,526
2024-05-08	29.320	30.130	29.000	29.890	29.890	26,501,297
2024-05-07	29.330	29.760	29.140	29.450	29.450	25,834,137
2024-05-06	28.290	29.270	28.010	29.270	29.270	40,244,720
2024-04-30	29.240	29.380	28.760	28.870	28.870	25,887,216
2024-04-29	29.390	29.440	28.700	29.240	29.240	43,367,324

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.0700 CNY
2022-07-08	0.0500 CNY
2021-07-27	0.0500 CNY
2020-08-19	0.1400 CNY
2019-08-20	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.