Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	46.950	47.580	46.000	47.110	47.110	44,933,813
2026-01-16	47.000	47.910	45.500	45.940	45.940	51,535,526
2026-01-15	46.300	48.550	45.990	47.460	47.460	56,697,111
2026-01-14	46.800	47.300	45.910	46.350	46.350	48,959,871
2026-01-13	44.800	48.000	44.660	46.270	46.270	51,658,580
2026-01-12	44.660	46.090	44.130	45.010	45.010	53,516,687
2026-01-09	41.000	44.120	40.950	43.760	43.760	54,550,076
2026-01-08	41.000	42.440	40.610	41.380	41.380	43,279,668
2026-01-07	40.990	41.200	40.130	41.090	41.090	51,216,501
2026-01-06	40.190	41.420	39.990	40.980	40.980	48,172,565
2026-01-05	39.450	40.200	38.730	40.190	40.190	57,675,136
2025-12-31	38.300	39.280	38.100	38.710	38.710	34,660,186
2025-12-30	37.200	38.920	37.020	38.510	38.510	41,002,976
2025-12-29	39.700	39.960	38.500	38.650	38.650	39,654,719
2025-12-26	39.540	40.100	39.350	39.700	39.700	35,770,640
2025-12-25	39.310	39.500	38.700	38.970	38.970	35,273,120
2025-12-24	41.510	41.700	39.710	40.080	40.080	53,954,357
2025-12-23	38.930	41.360	38.810	40.710	40.710	95,261,788
2025-12-22	36.910	38.240	36.880	38.080	38.080	56,097,718
2025-12-19	36.760	36.800	35.860	36.420	36.420	31,416,372
2025-12-18	36.200	37.570	35.850	37.090	37.090	43,114,846
2025-12-17	35.350	36.500	35.310	36.180	36.180	32,949,840
2025-12-16	36.300	36.380	34.810	35.110	35.110	34,685,254
2025-12-15	36.000	36.800	35.880	36.670	36.670	34,243,119
2025-12-12	35.780	36.050	35.460	36.000	36.000	37,654,442
2025-12-11	35.440	35.980	34.800	34.980	34.980	32,577,917
2025-12-10	35.000	35.340	34.870	35.080	35.080	23,257,530
2025-12-09	35.400	35.500	34.600	34.740	34.740	31,947,318
2025-12-08	36.280	36.290	35.370	35.740	35.740	33,260,677
2025-12-05	35.510	36.390	35.510	36.330	36.330	22,506,379
2025-12-04	36.400	36.900	35.550	35.670	35.670	27,684,583
2025-12-03	36.710	36.830	36.220	36.310	36.310	20,706,101
2025-12-02	36.660	37.070	36.520	36.660	36.660	21,059,291
2025-12-01	37.020	37.680	36.800	37.100	37.100	43,761,855
2025-11-28	36.660	36.820	36.280	36.460	36.460	27,618,721
2025-11-27	36.080	36.480	35.880	36.290	36.290	27,396,792
2025-11-26	35.620	36.190	35.460	35.920	35.920	23,902,862
2025-11-25	35.430	36.080	35.340	35.600	35.600	31,878,916
2025-11-24	34.820	35.200	34.330	34.720	34.720	25,598,160
2025-11-21	35.230	35.700	34.750	35.100	35.100	31,436,636
2025-11-20	36.000	36.550	35.720	35.780	35.780	26,207,580
2025-11-19	34.750	36.560	34.700	36.480	36.480	46,030,494
2025-11-18	34.940	35.030	34.200	34.420	34.420	23,731,329
2025-11-17	35.080	35.650	35.000	35.120	35.120	32,975,193
2025-11-14	35.900	36.350	35.550	35.830	35.830	28,641,150
2025-11-13	36.170	36.690	35.900	36.530	36.530	43,484,057
2025-11-12	36.150	36.310	35.380	35.560	35.560	30,334,664
2025-11-11	36.980	37.190	36.060	36.100	36.100	47,642,161
2025-11-10	35.620	36.490	35.620	36.410	36.410	48,305,279
2025-11-07	35.030	35.450	35.010	35.210	35.210	21,304,469
2025-11-06	34.770	35.200	34.710	35.180	35.180	28,247,330
2025-11-05	33.600	35.090	33.550	34.870	34.870	36,823,322
2025-11-04	35.240	35.470	34.050	34.330	34.330	49,405,902
2025-11-03	35.600	35.780	34.610	35.690	35.690	45,718,200
2025-10-31	36.880	36.970	35.800	36.040	36.040	52,293,341
2025-10-30	36.010	36.900	35.950	36.310	36.310	46,375,534
2025-10-29	35.850	36.880	35.730	36.820	36.820	53,091,201
2025-10-28	36.150	36.450	35.520	35.610	35.610	51,664,323
2025-10-27	36.140	36.860	36.140	36.620	36.620	46,550,348
2025-10-24	37.030	37.120	36.300	36.500	36.500	31,284,882

← NewerPage 4 of 21 · 1,217 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.