Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	31.700	32.000	31.200	31.250	31.250	39,802,288
2025-04-23	32.000	32.960	31.210	31.340	31.340	91,282,716
2025-04-22	34.000	35.290	33.800	33.950	33.950	78,836,446
2025-04-21	32.130	33.800	32.100	33.800	33.800	71,111,883
2025-04-18	31.250	31.720	30.600	31.300	31.300	36,690,708
2025-04-17	32.480	33.430	31.190	31.640	31.640	70,182,698
2025-04-16	31.650	31.750	30.930	31.710	31.710	52,579,903
2025-04-15	30.200	31.060	29.900	30.770	30.770	45,170,029
2025-04-14	29.400	31.150	29.320	30.900	30.900	64,741,192
2025-04-11	29.900	30.360	29.400	29.650	29.650	94,667,267
2025-04-10	27.580	29.100	27.010	28.750	28.750	77,404,085
2025-04-09	25.860	27.300	25.530	27.300	27.300	55,781,479
2025-04-08	25.300	26.290	24.800	26.280	26.280	50,991,430
2025-04-07	24.000	25.800	24.000	25.360	25.360	70,485,557
2025-04-03	26.380	26.660	26.120	26.190	26.190	42,803,846
2025-04-02	26.400	26.680	25.850	25.920	25.920	26,875,992
2025-04-01	27.000	27.350	26.380	26.560	26.560	50,997,828
2025-03-31	26.610	27.130	26.530	26.880	26.880	50,613,449
2025-03-28	26.350	26.880	26.060	26.600	26.600	46,050,881
2025-03-27	25.830	26.180	25.570	25.970	25.970	23,273,119
2025-03-26	26.300	26.540	25.870	25.960	25.960	24,416,618
2025-03-25	26.100	26.370	25.830	26.180	26.180	19,900,812
2025-03-24	26.190	26.430	25.680	26.130	26.130	27,758,642
2025-03-21	27.120	27.160	26.010	26.210	26.210	41,050,587
2025-03-20	27.670	27.880	27.150	27.160	27.160	40,353,237
2025-03-19	27.240	27.550	27.050	27.470	27.470	53,676,884
2025-03-18	25.670	27.190	25.600	27.010	27.010	83,165,762
2025-03-17	25.270	25.600	25.170	25.520	25.520	31,610,562
2025-03-14	25.050	25.370	24.900	25.330	25.330	54,693,262
2025-03-13	24.600	24.650	24.350	24.440	24.440	20,206,775
2025-03-12	24.340	24.540	24.250	24.470	24.470	19,774,900
2025-03-11	24.000	24.340	23.890	24.340	24.340	18,105,555
2025-03-10	24.350	24.380	24.030	24.280	24.280	16,367,000
2025-03-07	24.020	24.490	23.980	24.200	24.200	23,929,297
2025-03-06	24.220	24.300	23.890	24.160	24.160	22,423,022
2025-03-05	23.950	24.240	23.880	24.210	24.210	26,217,937
2025-03-04	23.590	23.980	23.520	23.960	23.960	26,850,696
2025-03-03	23.490	23.720	23.410	23.490	23.490	18,849,787
2025-02-28	23.500	23.640	23.310	23.330	23.330	23,341,524
2025-02-27	24.100	24.100	23.530	23.660	23.660	31,612,843
2025-02-26	24.060	24.350	23.960	24.110	24.110	23,835,693
2025-02-25	24.790	25.000	24.250	24.260	24.260	30,753,829
2025-02-24	24.390	24.840	24.180	24.610	24.610	24,538,772
2025-02-21	24.930	25.090	24.430	24.500	24.500	34,987,587
2025-02-20	24.880	25.090	24.660	25.020	25.020	25,916,221
2025-02-19	24.990	25.120	24.630	24.730	24.730	25,433,723
2025-02-18	24.620	24.870	24.390	24.730	24.730	24,897,802
2025-02-17	25.000	25.000	24.510	24.620	24.620	42,040,798
2025-02-14	25.980	26.110	25.490	25.650	25.650	24,733,441
2025-02-13	25.730	26.140	25.670	25.730	25.730	27,394,839
2025-02-12	25.780	25.890	25.570	25.710	25.710	32,916,385
2025-02-11	26.490	26.980	26.140	26.190	26.190	68,325,195
2025-02-10	26.000	26.300	25.620	26.200	26.200	36,848,506
2025-02-07	25.790	25.950	25.490	25.900	25.900	37,105,449
2025-02-06	25.930	26.100	25.600	25.820	25.820	39,699,103
2025-02-05	25.200	25.960	25.180	25.930	25.930	72,196,790
2025-01-27	24.500	24.990	24.310	24.330	24.330	31,594,264
2025-01-24	24.820	25.050	24.310	24.750	24.750	27,319,004
2025-01-23	24.820	25.250	24.670	24.810	24.810	34,492,490
2025-01-22	23.990	25.100	23.930	24.990	24.990	57,592,284

← NewerPage 7 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.