Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.970	20.190	19.630	20.130	20.130	13,203,861
2024-01-22	20.890	20.890	19.920	20.020	20.020	17,467,248
2024-01-19	20.510	20.990	20.420	20.910	20.910	15,636,155
2024-01-18	20.640	20.780	19.800	20.680	20.680	33,159,471
2024-01-17	21.880	21.920	21.080	21.100	21.100	20,653,265
2024-01-16	22.130	22.200	21.650	22.000	22.000	10,783,468
2024-01-15	22.270	22.450	22.120	22.240	22.240	8,485,785
2024-01-12	21.970	22.450	21.870	22.290	22.290	14,742,725
2024-01-11	22.450	22.450	22.050	22.090	22.090	16,137,853
2024-01-10	22.360	22.660	22.240	22.570	22.570	11,527,272
2024-01-09	22.250	22.520	22.100	22.390	22.390	10,360,104
2024-01-08	22.790	22.850	22.250	22.330	22.330	12,655,996
2024-01-05	22.830	23.200	22.750	22.850	22.850	13,974,079
2024-01-04	22.650	22.940	22.410	22.900	22.900	13,919,058
2024-01-03	22.810	23.130	22.730	22.850	22.850	10,940,752
2024-01-02	22.880	23.150	22.770	22.990	22.990	14,536,495
2023-12-29	22.990	23.290	22.820	22.870	22.870	18,361,517
2023-12-28	23.280	23.350	22.830	23.200	23.200	24,205,532
2023-12-27	22.970	23.170	22.820	23.120	23.120	16,581,044
2023-12-26	22.480	23.060	22.380	22.990	22.990	23,202,446
2023-12-25	22.060	22.580	22.000	22.450	22.450	16,072,659
2023-12-22	22.200	22.430	21.950	22.100	22.100	16,249,197
2023-12-21	21.990	22.170	21.680	22.100	22.100	14,372,240
2023-12-20	21.870	22.400	21.870	22.100	22.100	17,820,879
2023-12-19	21.780	21.880	21.610	21.850	21.850	12,911,016
2023-12-18	21.800	21.960	21.700	21.730	21.730	12,472,469
2023-12-15	22.500	22.750	21.950	22.000	22.000	16,486,050
2023-12-14	22.820	22.860	22.260	22.440	22.440	22,489,871
2023-12-13	22.200	22.430	21.890	21.920	21.920	14,577,487
2023-12-12	21.910	22.430	21.830	22.380	22.380	15,427,845
2023-12-11	22.430	22.460	21.720	22.130	22.130	29,180,272
2023-12-08	22.940	23.000	22.770	22.780	22.780	13,489,367
2023-12-07	23.200	23.200	22.850	23.040	23.040	12,829,909
2023-12-06	23.200	23.300	23.020	23.280	23.280	14,526,057
2023-12-05	23.700	23.760	23.380	23.400	23.400	22,670,493
2023-12-04	23.800	24.550	23.800	24.210	24.210	51,623,223
2023-12-01	23.100	23.210	22.950	23.160	23.160	14,359,418
2023-11-30	23.020	23.250	22.940	23.200	23.200	21,123,464
2023-11-29	22.820	23.250	22.620	23.130	23.130	53,386,277
2023-11-28	22.680	22.720	22.320	22.450	22.450	12,928,040
2023-11-27	22.530	22.850	22.330	22.680	22.680	22,575,117
2023-11-24	22.450	22.560	22.350	22.420	22.420	9,730,810
2023-11-23	22.630	22.640	22.310	22.490	22.490	19,745,184
2023-11-22	22.800	22.980	22.630	22.740	22.740	19,362,357
2023-11-21	22.590	22.780	22.570	22.740	22.740	19,333,561
2023-11-20	22.600	22.820	22.500	22.600	22.600	16,038,177
2023-11-17	22.580	22.840	22.330	22.760	22.760	25,571,564
2023-11-16	22.600	22.620	22.150	22.530	22.530	28,186,784
2023-11-15	22.860	22.900	22.610	22.720	22.720	20,373,333
2023-11-14	22.780	22.850	22.590	22.700	22.700	15,066,047
2023-11-13	22.600	22.870	22.340	22.860	22.860	16,538,844
2023-11-10	22.800	22.800	22.380	22.680	22.680	21,965,269
2023-11-09	22.800	22.950	22.760	22.830	22.830	16,262,971
2023-11-08	23.120	23.170	22.800	23.040	23.040	15,143,872
2023-11-07	23.060	23.150	22.750	23.140	23.140	22,002,876
2023-11-06	23.530	23.620	22.920	23.220	23.220	32,002,389
2023-11-03	23.620	23.650	23.320	23.470	23.470	16,786,887
2023-11-02	23.790	23.870	23.600	23.620	23.620	10,632,409
2023-11-01	23.710	23.820	23.600	23.780	23.780	15,903,295
2023-10-31	24.050	24.060	23.700	23.890	23.890	21,592,631

← NewerPage 12 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.