Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	37.480	37.480	36.820	37.250	37.250	54,793,053
2026-04-21	38.130	38.140	37.360	37.800	37.800	39,441,464
2026-04-20	38.450	39.140	37.880	38.120	38.120	51,918,925
2026-04-17	38.500	38.900	38.300	38.440	38.440	44,760,790
2026-04-16	38.880	39.430	38.400	39.250	39.250	40,042,221
2026-04-15	40.000	40.280	38.550	38.780	38.780	48,346,933
2026-04-14	40.000	40.180	38.950	39.400	39.400	35,267,811
2026-04-13	39.970	39.970	39.100	39.500	39.500	38,496,222
2026-04-10	41.480	41.600	40.120	40.200	40.200	49,376,455
2026-04-09	41.410	41.540	40.950	41.270	41.270	42,755,062
2026-04-08	41.680	42.980	41.490	42.490	42.490	66,363,712
2026-04-07	39.870	40.100	39.000	39.700	39.700	27,202,998
2026-04-03	40.020	40.500	39.700	40.190	40.190	27,382,716
2026-04-02	40.700	40.860	39.060	40.030	40.030	44,985,441
2026-04-01	41.550	41.830	40.580	41.130	41.130	49,314,632
2026-03-31	40.880	41.500	40.140	40.250	40.250	58,121,370
2026-03-30	38.120	40.730	38.100	40.690	40.690	73,602,644
2026-03-27	37.050	38.940	37.020	38.580	38.580	65,728,953
2026-03-26	39.480	39.650	37.600	38.030	38.030	50,156,288
2026-03-25	40.110	40.910	39.290	39.560	39.560	68,275,552
2026-03-24	37.510	38.740	36.700	38.670	38.670	61,458,870
2026-03-23	37.830	38.350	36.600	37.040	37.040	84,115,608
2026-03-20	40.640	41.140	39.470	39.690	39.690	63,080,416
2026-03-19	41.590	42.440	40.570	40.650	40.650	69,059,136
2026-03-18	44.330	44.480	43.110	43.730	43.730	37,606,581
2026-03-17	44.090	45.670	43.990	44.500	44.500	48,154,006
2026-03-16	45.500	45.700	43.030	44.090	44.090	70,271,784
2026-03-13	46.560	47.750	46.280	46.510	46.510	44,447,942
2026-03-12	46.800	48.100	46.520	46.900	46.900	39,647,940
2026-03-11	48.000	48.330	46.900	47.230	47.230	32,254,871
2026-03-10	47.600	47.960	46.700	47.420	47.420	46,342,751
2026-03-09	45.000	47.650	44.170	46.930	46.930	69,375,369
2026-03-06	45.900	46.670	45.340	46.020	46.020	44,722,671
2026-03-05	48.060	48.380	46.180	46.850	46.850	62,667,080
2026-03-04	47.220	48.970	47.200	47.970	47.970	71,360,838
2026-03-03	50.990	53.500	49.350	50.270	50.270	117,625,379
2026-03-02	49.000	52.040	47.430	52.030	52.030	156,807,973
2026-02-27	46.930	47.680	46.420	47.310	47.310	55,841,227
2026-02-26	47.200	47.340	46.330	46.600	46.600	40,414,166
2026-02-25	46.900	47.750	46.500	47.200	47.200	57,726,605
2026-02-24	47.250	47.670	46.800	47.040	47.040	69,549,493
2026-02-13	45.680	46.560	45.300	45.400	45.400	45,884,590
2026-02-12	47.000	48.550	46.750	46.950	46.950	46,999,354
2026-02-11	45.070	48.130	44.890	47.350	47.350	77,530,872
2026-02-10	45.650	45.880	44.980	45.200	45.200	41,059,493
2026-02-09	45.700	45.990	44.860	45.550	45.550	65,189,352
2026-02-06	44.000	45.580	42.850	44.970	44.970	85,556,076
2026-02-05	46.000	47.500	44.130	45.820	45.820	97,631,067
2026-02-04	49.000	49.000	46.980	47.690	47.690	99,395,882
2026-02-03	45.500	49.100	45.110	48.810	48.810	196,135,477
2026-02-02	49.100	49.100	49.100	49.100	49.100	7,436,600
2026-01-30	56.050	57.500	54.550	54.550	54.550	76,927,754
2026-01-29	64.000	65.550	57.930	60.610	60.610	164,451,587
2026-01-28	55.670	59.670	55.300	59.660	59.660	129,433,568
2026-01-27	53.500	57.750	53.100	54.250	54.250	101,398,364
2026-01-26	52.660	55.770	52.600	55.740	55.740	94,411,579
2026-01-23	52.490	53.260	50.310	50.700	50.700	71,572,244
2026-01-22	49.400	50.890	48.750	50.490	50.490	59,985,329
2026-01-21	48.920	51.830	48.710	51.470	51.470	85,440,257
2026-01-20	47.110	48.040	45.100	47.570	47.570	57,324,701

← NewerPage 3 of 5 · 243 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.