Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.340	32.380	31.710	31.790	31.790	26,328,493
2025-07-22	31.500	32.150	31.430	31.900	31.900	49,113,112
2025-07-21	30.950	31.270	30.700	31.090	31.090	24,979,911
2025-07-18	30.570	30.980	30.500	30.950	30.950	27,443,382
2025-07-17	31.230	31.380	30.460	30.610	30.610	38,228,941
2025-07-16	31.120	31.460	31.000	31.260	31.260	25,158,064
2025-07-15	31.580	31.610	30.900	31.410	31.410	40,422,139
2025-07-14	31.400	31.780	31.240	31.490	31.490	57,107,087
2025-07-11	31.290	31.520	30.830	31.140	31.140	35,092,648
2025-07-10	31.500	31.600	31.100	31.120	31.120	26,226,952
2025-07-09	31.900	32.090	31.330	31.400	31.400	29,309,932
2025-07-08	32.640	32.880	32.060	32.220	32.220	22,086,491
2025-07-07	32.450	32.990	32.240	32.340	32.340	26,772,338
2025-07-04	32.800	33.450	32.450	32.920	32.920	24,257,116
2025-07-03	34.000	34.300	33.100	33.300	33.300	28,588,744
2025-07-02	33.150	34.900	33.150	34.040	34.040	38,515,870
2025-07-01	31.980	33.690	31.950	33.310	33.310	38,387,723
2025-06-30	31.330	31.930	31.330	31.930	31.930	25,098,646
2025-06-27	32.400	32.720	31.700	31.790	31.790	34,291,211
2025-06-26	31.960	33.120	31.660	32.710	32.710	33,189,217
2025-06-25	31.360	32.000	31.050	32.000	32.000	30,541,163
2025-06-24	31.500	31.980	31.220	31.300	31.300	34,156,844
2025-06-23	32.000	32.180	31.470	31.980	31.980	23,558,225
2025-06-20	32.000	32.440	31.650	32.000	32.000	25,558,683
2025-06-19	32.000	32.770	31.880	32.370	32.370	33,168,907
2025-06-18	31.250	32.200	31.200	32.090	32.090	28,342,013
2025-06-17	30.800	31.870	30.800	31.380	31.380	27,782,606
2025-06-16	31.980	32.200	31.090	31.210	31.210	40,833,827
2025-06-13	31.390	32.180	31.120	31.990	31.990	61,610,333
2025-06-12	30.500	30.790	30.100	30.770	30.770	24,613,794
2025-06-11	29.890	30.350	29.710	30.150	30.150	17,762,905
2025-06-10	29.600	29.950	29.480	29.900	29.900	20,864,969
2025-06-09	30.000	30.000	29.370	29.820	29.820	31,544,286
2025-06-06	30.210	30.850	30.150	30.350	30.350	21,035,924
2025-06-05	30.550	30.880	30.150	30.220	30.220	19,583,823
2025-06-04	30.630	30.940	30.450	30.490	30.490	17,713,911
2025-06-03	30.940	31.150	30.440	30.580	30.580	29,319,746
2025-05-30	30.170	30.300	29.800	30.000	30.000	14,289,874
2025-05-29	29.400	29.930	29.240	29.880	29.880	21,899,629
2025-05-28	30.000	30.300	29.920	30.090	30.090	11,736,733
2025-05-27	30.830	31.200	29.830	30.060	30.060	22,729,116
2025-05-26	30.500	31.290	30.400	31.020	31.020	33,160,043
2025-05-23	30.640	31.080	30.200	30.820	30.820	35,370,677
2025-05-22	30.730	31.340	30.610	30.730	30.730	38,252,265
2025-05-21	30.060	30.760	29.450	30.700	30.700	59,473,779
2025-05-20	29.180	29.790	29.100	29.350	29.350	22,878,893
2025-05-19	29.500	29.830	29.060	29.210	29.210	18,671,058
2025-05-16	29.380	29.550	29.160	29.350	29.350	21,657,832
2025-05-15	29.000	29.300	28.850	29.150	29.150	27,367,177
2025-05-14	29.560	29.860	29.100	29.280	29.280	27,428,131
2025-05-13	29.100	30.010	28.990	29.790	29.790	45,487,511
2025-05-12	29.580	29.830	28.980	29.310	29.310	48,368,229
2025-05-09	29.620	30.370	29.610	30.210	30.210	29,281,289
2025-05-08	30.940	31.180	30.280	30.360	30.360	31,725,671
2025-05-07	30.700	31.300	30.480	31.120	31.120	35,745,011
2025-05-06	31.000	31.330	30.710	30.910	30.910	36,384,708
2025-04-30	30.440	30.830	30.090	30.300	30.300	22,830,552
2025-04-29	31.090	31.150	30.380	30.450	30.450	23,241,420
2025-04-28	30.050	31.050	30.040	30.850	30.850	32,136,458
2025-04-25	31.450	31.630	30.550	30.660	30.660	41,630,931

← NewerPage 6 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.