Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	29.350	30.240	29.350	29.990	29.990	36,482,433
2024-04-25	29.140	29.500	28.730	29.300	29.300	23,890,869
2024-04-24	29.200	29.430	28.910	29.310	29.310	27,893,965
2024-04-23	29.570	29.690	28.830	29.000	29.000	66,616,574
2024-04-22	31.000	31.430	30.200	30.390	30.390	43,994,351
2024-04-19	31.300	32.100	31.140	31.430	31.430	40,157,268
2024-04-18	30.750	31.280	30.200	31.100	31.100	40,751,793
2024-04-17	30.650	31.350	30.580	31.030	31.030	37,987,552
2024-04-16	32.000	32.310	30.600	30.610	30.610	55,217,678
2024-04-15	31.210	32.010	31.010	31.940	31.940	59,770,784
2024-04-12	32.660	33.250	31.700	33.110	33.110	66,366,382
2024-04-11	30.800	32.170	30.750	31.270	31.270	41,277,100
2024-04-10	31.450	31.960	31.130	31.610	31.610	41,922,186
2024-04-09	31.160	31.520	30.630	31.360	31.360	43,822,935
2024-04-08	30.180	32.380	30.100	31.780	31.780	74,397,021
2024-04-03	29.800	30.100	29.290	29.740	29.740	51,570,508
2024-04-02	29.060	29.500	28.770	29.070	29.070	37,901,859
2024-04-01	28.800	29.800	28.700	29.490	29.490	52,013,632
2024-03-29	27.000	28.300	27.000	28.230	28.230	43,308,035
2024-03-28	25.630	26.360	25.470	26.160	26.160	24,146,983
2024-03-27	25.680	25.910	25.500	25.610	25.610	20,391,400
2024-03-26	25.600	25.690	25.320	25.500	25.500	16,125,769
2024-03-25	25.450	25.860	25.430	25.560	25.560	17,918,265
2024-03-22	25.610	25.840	25.050	25.410	25.410	23,432,918
2024-03-21	26.300	26.480	25.730	25.930	25.930	27,745,938
2024-03-20	25.040	25.380	24.930	25.180	25.180	13,053,097
2024-03-19	25.040	25.580	24.980	25.140	25.140	17,546,703
2024-03-18	24.930	25.200	24.680	24.980	24.980	22,316,341
2024-03-15	24.590	25.250	24.200	25.060	25.060	28,369,817
2024-03-14	24.690	25.130	24.530	24.640	24.640	23,361,581
2024-03-13	24.150	24.600	24.040	24.470	24.470	24,044,341
2024-03-12	25.500	25.540	24.500	24.640	24.640	33,630,780
2024-03-11	25.700	25.800	25.150	25.440	25.440	25,179,676
2024-03-08	25.390	25.400	24.950	25.350	25.350	24,555,749
2024-03-07	24.980	25.870	24.830	25.390	25.390	44,962,296
2024-03-06	24.600	24.750	24.220	24.640	24.640	38,645,473
2024-03-05	23.750	24.660	23.750	24.220	24.220	44,095,726
2024-03-04	23.330	23.650	23.100	23.150	23.150	34,203,186
2024-03-01	21.690	22.740	21.670	22.650	22.650	37,491,591
2024-02-29	21.560	21.780	21.450	21.690	21.690	20,494,057
2024-02-28	21.990	22.200	21.600	21.600	21.600	21,611,473
2024-02-27	21.700	22.000	21.650	21.990	21.990	11,986,934
2024-02-26	22.060	22.180	21.710	21.810	21.810	16,687,252
2024-02-23	21.810	22.260	21.800	22.030	22.030	15,608,601
2024-02-22	21.620	22.000	21.580	21.920	21.920	14,960,515
2024-02-21	21.270	22.080	21.190	21.720	21.720	25,524,965
2024-02-20	21.050	21.410	21.030	21.380	21.380	25,721,885
2024-02-19	21.510	21.510	21.010	21.240	21.240	32,859,616
2024-02-08	21.480	21.820	21.100	21.800	21.800	24,320,423
2024-02-07	21.270	21.470	20.880	21.460	21.460	24,746,922
2024-02-06	20.900	21.280	20.600	21.270	21.270	23,902,885
2024-02-05	20.600	21.000	20.300	20.940	20.940	20,149,574
2024-02-02	20.620	21.260	20.300	20.880	20.880	28,168,806
2024-02-01	20.350	20.750	20.250	20.480	20.480	12,316,065
2024-01-31	20.690	20.850	20.480	20.570	20.570	16,881,718
2024-01-30	20.650	20.890	20.390	20.560	20.560	16,447,421
2024-01-29	20.700	21.150	20.690	20.750	20.750	16,800,905
2024-01-26	20.540	20.730	20.400	20.640	20.640	12,097,188
2024-01-25	20.180	20.600	20.080	20.590	20.590	17,555,125
2024-01-24	20.080	20.330	19.720	20.290	20.290	13,942,522

← NewerPage 11 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.