Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.200	27.390	26.530	26.650	26.577	45,344,521
2023-04-28	25.510	25.800	25.070	25.700	25.630	30,280,256
2023-04-27	24.900	26.410	24.870	25.960	25.889	45,653,721
2023-04-26	25.500	25.700	24.920	25.250	25.181	25,714,884
2023-04-25	25.450	26.110	25.220	25.450	25.380	39,174,209
2023-04-24	25.500	25.780	24.780	24.990	24.921	36,091,396
2023-04-21	26.000	26.180	25.540	25.650	25.580	33,964,823
2023-04-20	26.420	26.530	25.450	26.000	25.929	67,344,206
2023-04-19	26.900	27.450	26.400	26.480	26.407	41,945,056
2023-04-18	26.660	27.360	26.500	26.900	26.826	34,059,451
2023-04-17	26.120	27.020	25.900	26.820	26.746	50,995,178
2023-04-14	27.060	27.600	26.890	27.290	27.215	59,976,456
2023-04-13	26.220	27.070	25.980	26.390	26.318	70,916,929
2023-04-12	25.840	26.650	25.700	26.180	26.108	50,518,450
2023-04-11	24.410	26.080	24.340	25.860	25.789	64,859,037
2023-04-10	24.960	25.100	24.310	24.520	24.453	34,598,016
2023-04-07	24.500	25.070	24.500	24.970	24.902	44,035,834
2023-04-06	23.330	25.000	23.320	24.850	24.782	84,367,081
2023-04-04	21.940	22.910	21.900	22.760	22.698	52,001,204
2023-04-03	21.720	22.000	21.540	21.610	21.551	23,569,517
2023-03-31	21.520	22.280	21.500	22.040	21.980	41,687,845
2023-03-30	21.300	21.590	21.100	21.340	21.281	22,299,755
2023-03-29	21.640	21.670	21.360	21.440	21.381	20,377,198
2023-03-28	21.580	21.860	21.460	21.470	21.411	21,948,050
2023-03-27	21.810	21.890	21.320	21.790	21.730	35,520,564
2023-03-24	22.230	22.260	21.730	21.810	21.750	32,336,985
2023-03-23	21.430	22.150	21.230	21.970	21.910	54,710,138
2023-03-22	21.080	21.450	20.970	21.300	21.242	34,384,139
2023-03-21	21.350	21.680	21.300	21.530	21.471	45,047,599
2023-03-20	21.490	21.970	21.220	21.800	21.740	92,795,867
2023-03-17	20.520	20.970	20.360	20.860	20.803	32,477,323
2023-03-16	20.800	21.030	20.590	20.810	20.753	46,576,974
2023-03-15	20.600	20.800	20.300	20.590	20.534	40,856,808
2023-03-14	20.550	21.310	20.550	20.800	20.743	88,272,034
2023-03-13	20.180	20.300	19.780	20.050	19.995	53,175,331
2023-03-10	19.310	19.540	19.160	19.450	19.397	26,750,985
2023-03-09	19.140	19.250	19.020	19.130	19.078	12,479,612
2023-03-08	19.410	19.420	18.870	19.110	19.058	31,572,882
2023-03-07	19.590	20.090	19.500	19.710	19.656	38,251,484
2023-03-06	19.300	19.700	19.300	19.570	19.516	32,299,545
2023-03-03	19.280	19.320	19.150	19.230	19.177	13,181,961
2023-03-02	19.100	19.310	19.080	19.200	19.147	17,063,513
2023-03-01	19.090	19.190	19.010	19.150	19.098	16,002,027
2023-02-28	18.840	19.000	18.840	18.980	18.928	9,773,566
2023-02-27	18.860	19.050	18.750	18.830	18.778	13,673,110
2023-02-24	19.140	19.160	18.910	18.950	18.898	12,328,033
2023-02-23	19.100	19.200	19.020	19.170	19.117	12,697,357
2023-02-22	19.030	19.250	19.020	19.220	19.167	18,204,409
2023-02-21	18.910	19.180	18.910	19.100	19.048	16,875,839
2023-02-20	18.890	18.980	18.740	18.980	18.928	17,909,224
2023-02-17	18.880	18.950	18.680	18.760	18.709	19,880,283
2023-02-16	19.020	19.180	18.720	18.890	18.838	24,972,445
2023-02-15	19.200	19.360	19.130	19.150	19.098	18,699,406
2023-02-14	19.130	19.280	19.090	19.260	19.207	19,453,012
2023-02-13	18.970	19.190	18.960	19.130	19.078	19,286,271
2023-02-10	19.080	19.150	18.980	19.040	18.988	21,246,333
2023-02-09	19.110	19.200	18.940	19.180	19.127	14,249,486
2023-02-08	19.220	19.250	19.100	19.110	19.058	13,989,884
2023-02-07	19.090	19.280	19.010	19.250	19.197	22,720,726
2023-02-06	19.450	19.480	18.920	19.110	19.058	51,329,085

← NewerPage 15 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.