Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.600	26.080	24.400	25.870	25.870	96,524,499
2026-07-20	23.650	24.550	23.540	24.420	24.420	69,191,207
2026-07-17	24.310	24.550	23.260	23.760	23.760	84,995,541
2026-07-16	24.390	25.500	24.300	24.760	24.760	55,990,084
2026-07-15	25.200	25.490	24.440	24.690	24.690	53,999,886
2026-07-14	23.310	25.300	23.230	25.260	25.260	74,897,621
2026-07-13	24.350	24.540	23.880	23.960	23.960	53,078,505
2026-07-10	24.500	25.960	23.980	24.960	24.960	78,924,803
2026-07-09	23.980	24.570	23.410	24.280	24.280	69,347,589
2026-07-08	24.400	25.700	24.320	24.650	24.470	59,549,646
2026-07-07	25.320	25.570	24.730	24.770	24.589	58,465,136
2026-07-06	25.790	27.330	25.550	25.800	25.612	110,631,444
2026-07-03	25.390	26.480	25.100	26.080	25.890	156,231,178
2026-07-02	23.800	24.770	23.570	24.180	24.003	108,237,488
2026-07-01	23.000	23.620	22.720	23.200	23.200	51,431,539
2026-06-30	22.820	23.300	22.550	23.090	23.090	55,053,410
2026-06-29	23.030	23.770	22.700	23.550	23.550	63,851,458
2026-06-26	24.240	24.260	22.820	23.000	23.000	59,805,054
2026-06-25	24.110	24.210	23.600	23.930	23.930	77,625,325
2026-06-24	24.650	24.990	24.200	24.760	24.760	59,422,628
2026-06-23	27.000	27.090	24.750	24.860	24.860	107,012,329
2026-06-22	26.900	27.330	26.160	27.290	27.290	74,677,530
2026-06-18	27.850	28.090	26.790	26.910	26.910	63,584,227
2026-06-17	28.420	28.660	27.960	28.260	28.260	37,758,058
2026-06-16	28.480	28.730	28.160	28.250	28.250	53,347,522
2026-06-15	28.820	29.320	28.300	28.660	28.660	80,617,268
2026-06-12	27.600	28.900	27.190	27.790	27.790	82,780,901
2026-06-11	26.400	27.450	26.350	26.950	26.950	54,260,295
2026-06-10	26.460	26.830	26.100	26.610	26.610	54,420,306
2026-06-09	26.990	27.400	26.330	27.300	27.300	49,094,475
2026-06-08	26.850	27.250	26.140	26.460	26.460	62,930,927
2026-06-05	28.640	28.820	27.950	28.050	28.050	41,062,091
2026-06-04	29.300	29.360	28.550	28.710	28.710	37,901,296
2026-06-03	29.200	29.890	29.080	29.390	29.390	41,235,177
2026-06-02	29.530	30.070	28.800	29.930	29.930	45,971,856
2026-06-01	28.950	29.880	28.870	29.410	29.410	57,625,015
2026-05-29	29.650	29.900	28.870	28.870	28.870	49,321,304
2026-05-28	29.400	29.770	28.510	28.960	28.960	54,915,141
2026-05-27	31.010	31.340	29.790	29.900	29.900	52,653,636
2026-05-26	29.960	31.550	29.580	31.460	31.460	81,350,286
2026-05-25	30.350	30.840	29.890	30.060	30.060	48,280,866
2026-05-22	29.740	30.270	29.500	30.050	30.050	43,724,494
2026-05-21	31.000	31.180	29.600	29.600	29.600	46,779,256
2026-05-20	30.220	30.700	30.020	30.450	30.450	46,610,242
2026-05-19	31.350	31.420	30.470	30.850	30.850	41,483,687
2026-05-18	30.990	31.480	30.840	31.260	31.260	57,960,207
2026-05-15	33.000	33.000	31.500	31.900	31.900	72,672,715
2026-05-14	34.500	34.690	33.560	33.590	33.590	51,597,444
2026-05-13	34.830	35.180	34.340	34.750	34.750	46,070,984
2026-05-12	35.950	35.980	34.740	34.830	34.830	52,307,425
2026-05-11	36.000	36.030	35.100	35.380	35.380	64,245,215
2026-05-08	35.510	36.950	35.500	36.500	36.500	90,946,714
2026-05-07	36.360	36.500	35.270	35.970	35.970	76,917,712
2026-05-06	34.630	35.710	34.370	35.650	35.650	80,521,836
2026-04-30	34.550	35.030	33.900	34.380	34.380	77,654,536
2026-04-29	34.470	35.470	34.330	35.400	35.400	42,776,085
2026-04-28	35.340	35.490	34.700	34.790	34.790	36,674,736
2026-04-27	35.430	35.930	35.260	35.640	35.640	33,670,348
2026-04-24	35.650	35.950	34.880	35.840	35.840	54,807,380
2026-04-23	36.960	37.130	35.700	35.840	35.840	66,501,584

← NewerPage 2 of 3 · 121 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.