Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.410	37.160	35.610	36.910	36.910	45,273,904
2025-10-22	35.350	37.100	35.350	37.000	37.000	72,711,332
2025-10-21	38.880	39.210	38.000	38.160	38.160	65,587,448
2025-10-20	38.700	39.500	37.600	37.940	37.940	81,627,238
2025-10-17	41.080	42.110	40.000	40.510	40.510	89,276,095
2025-10-16	41.660	42.010	39.720	39.870	39.870	73,712,339
2025-10-15	41.980	42.000	39.780	41.700	41.700	111,693,664
2025-10-14	45.300	45.880	41.700	42.890	42.890	89,219,797
2025-10-13	41.300	43.950	40.830	43.600	43.600	93,214,665
2025-10-10	42.000	42.420	41.010	41.250	41.250	70,295,782
2025-10-09	42.300	43.260	42.000	43.260	43.260	68,591,661
2025-09-30	39.510	39.750	38.750	39.330	39.330	57,061,697
2025-09-29	38.660	39.170	37.540	39.000	39.000	56,958,867
2025-09-26	37.900	38.580	37.880	38.220	38.220	37,389,253
2025-09-25	39.000	39.220	37.560	37.900	37.900	78,957,600
2025-09-24	38.820	39.860	38.700	39.790	39.790	43,510,790
2025-09-23	38.990	40.550	38.500	39.380	39.380	63,659,732
2025-09-22	37.900	38.560	36.880	38.490	38.490	53,906,006
2025-09-19	35.960	37.120	35.880	36.500	36.500	36,360,193
2025-09-18	37.130	37.180	35.690	36.100	36.100	50,060,849
2025-09-17	37.600	37.920	36.700	37.430	37.430	41,092,909
2025-09-16	38.900	39.110	37.430	37.760	37.760	57,795,588
2025-09-15	37.600	38.590	37.360	37.990	37.990	43,236,578
2025-09-12	37.990	38.850	37.640	37.990	37.990	58,185,910
2025-09-11	38.210	38.510	37.500	38.050	38.050	47,610,756
2025-09-10	38.000	38.880	37.700	38.570	38.570	58,792,768
2025-09-09	38.100	40.430	37.760	39.550	39.550	85,869,778
2025-09-08	38.470	38.780	36.550	37.180	37.180	58,146,350
2025-09-05	36.120	38.380	36.120	37.690	37.690	54,540,809
2025-09-04	36.640	36.950	35.520	36.250	36.250	51,216,219
2025-09-03	37.350	37.660	36.100	36.700	36.700	58,738,245
2025-09-02	36.000	36.780	35.610	35.910	35.910	65,591,933
2025-09-01	34.000	36.190	33.650	35.940	35.940	98,864,528
2025-08-29	33.100	33.850	33.100	33.360	33.360	55,571,278
2025-08-28	32.620	33.470	32.300	32.990	32.990	50,407,990
2025-08-27	32.600	32.750	32.050	32.140	32.140	36,641,904
2025-08-26	31.980	32.580	31.750	32.580	32.580	40,627,713
2025-08-25	31.250	31.980	31.180	31.960	31.960	50,115,950
2025-08-22	30.500	30.780	30.450	30.730	30.730	26,187,473
2025-08-21	30.750	31.000	30.440	30.540	30.540	33,199,212
2025-08-20	30.300	30.750	30.220	30.670	30.670	23,438,963
2025-08-19	30.720	30.920	30.480	30.520	30.520	29,177,673
2025-08-18	31.270	31.350	30.720	30.880	30.880	43,953,908
2025-08-15	31.170	31.650	31.020	31.260	31.260	29,258,779
2025-08-14	31.780	31.880	31.340	31.470	31.470	27,031,271
2025-08-13	31.550	31.920	31.350	31.600	31.600	28,045,877
2025-08-12	31.210	31.830	31.210	31.550	31.550	26,053,480
2025-08-11	32.000	32.160	31.200	31.280	31.280	52,681,724
2025-08-08	33.050	33.250	32.530	32.880	32.880	31,198,655
2025-08-07	32.230	32.880	32.040	32.800	32.800	29,600,466
2025-08-06	31.750	32.350	31.700	32.250	32.250	32,644,782
2025-08-05	31.590	32.250	31.490	31.750	31.750	40,759,380
2025-08-04	30.080	31.580	30.070	31.490	31.490	81,187,970
2025-08-01	29.180	29.720	29.110	29.490	29.490	20,519,523
2025-07-31	29.730	29.730	29.160	29.370	29.370	34,098,568
2025-07-30	29.970	30.390	29.820	30.070	30.070	29,505,074
2025-07-29	29.970	30.060	29.650	29.900	29.900	27,028,888
2025-07-28	30.520	30.520	30.030	30.190	30.190	27,764,401
2025-07-25	30.710	31.000	30.560	30.650	30.650	24,911,745
2025-07-24	31.270	31.270	30.670	30.840	30.840	35,990,363

← NewerPage 5 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.