Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	23.880	23.990	23.620	23.840	23.840	16,385,896
2025-01-20	24.320	24.320	23.710	23.960	23.960	26,448,840
2025-01-17	24.630	24.690	24.300	24.310	24.310	16,898,774
2025-01-16	24.300	24.610	24.290	24.420	24.420	29,480,370
2025-01-15	24.400	24.480	23.710	24.120	24.120	26,621,856
2025-01-14	24.220	24.610	24.120	24.510	24.510	28,646,410
2025-01-13	24.020	24.800	24.000	24.540	24.540	35,659,066
2025-01-10	24.310	24.530	23.990	24.190	24.190	25,513,876
2025-01-09	24.540	24.600	24.090	24.270	24.270	23,944,622
2025-01-08	24.370	24.910	24.220	24.480	24.480	37,072,068
2025-01-07	23.910	24.430	23.780	24.410	24.410	36,072,397
2025-01-06	23.990	24.430	23.490	24.040	24.040	44,671,782
2025-01-03	23.300	24.220	23.300	24.120	24.120	67,635,705
2025-01-02	22.670	23.550	22.640	23.150	23.150	46,696,783
2024-12-31	22.880	23.050	22.620	22.630	22.630	19,122,277
2024-12-30	23.100	23.290	22.810	22.970	22.970	22,679,323
2024-12-27	23.110	23.270	23.050	23.160	23.160	15,997,091
2024-12-26	23.100	23.330	23.030	23.110	23.110	15,991,607
2024-12-25	23.270	23.270	23.030	23.070	23.070	14,869,522
2024-12-24	23.260	23.400	23.030	23.270	23.270	19,546,005
2024-12-23	23.330	23.660	23.270	23.440	23.440	20,254,223
2024-12-20	23.540	23.640	23.200	23.250	23.250	23,927,242
2024-12-19	23.210	23.610	22.890	23.550	23.550	18,619,184
2024-12-18	23.530	23.760	23.400	23.600	23.600	16,476,274
2024-12-17	23.700	23.770	23.510	23.570	23.570	19,034,828
2024-12-16	24.410	24.420	23.670	23.700	23.700	29,926,234
2024-12-13	24.550	24.740	24.400	24.420	24.420	28,213,905
2024-12-12	24.960	25.250	24.920	25.030	25.030	30,329,988
2024-12-11	24.850	25.100	24.810	24.850	24.850	23,440,250
2024-12-10	25.150	25.200	24.600	24.690	24.690	32,231,559
2024-12-09	24.490	25.090	24.420	24.860	24.860	39,305,935
2024-12-06	24.090	24.280	24.020	24.280	24.280	18,895,942
2024-12-05	24.330	24.340	24.140	24.190	24.190	16,761,603
2024-12-04	24.460	24.570	24.320	24.420	24.420	17,614,974
2024-12-03	24.490	24.700	24.310	24.440	24.440	17,985,406
2024-12-02	24.180	24.550	24.110	24.490	24.490	25,456,560
2024-11-29	24.210	24.480	24.100	24.460	24.460	15,690,659
2024-11-28	24.300	24.400	24.150	24.200	24.200	14,941,920
2024-11-27	24.360	24.480	24.050	24.480	24.480	17,756,747
2024-11-26	24.350	24.710	24.230	24.320	24.320	21,230,263
2024-11-25	25.280	25.590	24.480	24.660	24.660	32,159,783
2024-11-22	25.580	25.750	25.180	25.230	25.230	31,710,809
2024-11-21	25.180	25.590	25.060	25.580	25.580	31,764,203
2024-11-20	25.320	25.330	25.030	25.150	25.150	24,959,140
2024-11-19	25.050	25.450	24.980	25.230	25.230	36,592,618
2024-11-18	25.000	25.100	24.660	24.850	24.850	23,500,799
2024-11-15	24.820	25.280	24.820	24.840	24.840	29,692,919
2024-11-14	24.870	25.100	24.660	24.750	24.750	28,300,526
2024-11-13	24.670	25.270	24.570	25.090	25.090	38,127,458
2024-11-12	24.810	25.200	24.560	24.670	24.670	45,791,613
2024-11-11	25.340	25.340	24.870	25.120	25.120	43,082,025
2024-11-08	25.940	26.170	25.410	25.470	25.470	48,097,037
2024-11-07	25.700	25.760	25.070	25.750	25.750	62,230,343
2024-11-06	26.520	27.050	26.320	26.490	26.490	47,257,139
2024-11-05	26.370	26.630	26.200	26.630	26.630	38,589,646
2024-11-04	26.210	26.450	25.890	26.450	26.450	22,858,244
2024-11-01	26.030	26.620	25.880	26.180	26.180	39,607,670
2024-10-31	26.900	26.950	26.330	26.400	26.400	43,210,624
2024-10-30	27.470	27.600	26.850	27.090	27.090	38,774,128
2024-10-29	27.350	27.590	27.020	27.210	27.210	38,818,643

← NewerPage 8 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.