Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	27.350	27.470	27.150	27.330	27.330	24,559,047
2024-10-25	27.540	27.630	27.280	27.400	27.400	24,710,173
2024-10-24	28.230	28.240	27.520	27.780	27.780	37,308,114
2024-10-23	29.070	29.150	28.510	28.800	28.800	30,329,828
2024-10-22	28.700	29.030	28.380	28.660	28.660	34,992,104
2024-10-21	28.680	29.160	28.450	28.860	28.860	48,408,879
2024-10-18	28.070	28.630	27.950	28.300	28.300	56,352,576
2024-10-17	28.100	28.100	27.500	27.710	27.710	32,875,699
2024-10-16	27.100	28.150	27.050	28.050	28.050	52,927,807
2024-10-15	27.400	27.540	26.760	27.050	27.050	41,674,134
2024-10-14	27.360	28.070	26.920	27.950	27.950	39,169,703
2024-10-11	27.660	27.960	27.250	27.390	27.390	40,377,735
2024-10-10	26.910	27.600	26.700	27.160	27.160	42,652,614
2024-10-09	28.180	28.450	26.830	26.910	26.910	65,227,374
2024-10-08	31.460	31.660	28.010	28.940	28.940	118,823,452
2024-09-30	27.870	29.950	27.400	29.290	29.290	100,288,120
2024-09-27	27.910	28.180	27.200	27.860	27.860	43,160,505
2024-09-26	27.570	27.910	27.350	27.910	27.910	25,512,430
2024-09-25	27.260	27.980	27.260	27.690	27.690	32,365,001
2024-09-24	26.680	27.000	26.350	26.990	26.990	33,496,662
2024-09-23	26.600	27.000	26.480	26.680	26.680	26,388,216
2024-09-20	25.740	26.360	25.490	26.300	26.300	29,053,968
2024-09-19	25.670	25.770	24.680	25.730	25.730	24,483,257
2024-09-18	25.860	26.180	25.250	25.640	25.640	18,883,492
2024-09-13	25.480	25.980	25.240	25.570	25.570	37,365,068
2024-09-12	24.990	24.990	24.530	24.850	24.850	14,532,268
2024-09-11	24.650	25.210	24.530	25.050	25.050	20,299,733
2024-09-10	24.700	24.850	24.350	24.620	24.620	16,802,986
2024-09-09	25.290	25.290	24.490	24.700	24.700	28,336,266
2024-09-06	25.600	25.860	25.450	25.670	25.670	17,121,516
2024-09-05	25.350	25.800	25.310	25.540	25.540	22,527,846
2024-09-04	25.500	25.670	25.140	25.350	25.350	18,758,807
2024-09-03	25.910	26.080	25.510	25.690	25.690	29,723,767
2024-09-02	26.790	26.840	25.880	26.170	26.170	39,390,336
2024-08-30	27.580	27.600	26.710	27.000	27.000	48,296,463
2024-08-29	28.030	28.060	27.400	27.720	27.720	23,694,033
2024-08-28	28.820	29.090	27.890	28.030	28.030	22,499,544
2024-08-27	29.810	29.830	28.540	28.820	28.820	21,548,615
2024-08-26	30.760	30.940	29.460	29.800	29.800	21,068,499
2024-08-23	30.050	30.490	29.780	30.440	30.440	13,465,470
2024-08-22	30.250	30.680	30.190	30.380	30.380	15,350,432
2024-08-21	29.600	30.880	29.200	30.560	30.560	29,425,087
2024-08-20	29.510	29.800	29.280	29.520	29.520	14,392,194
2024-08-19	28.730	29.780	28.620	29.460	29.460	28,000,246
2024-08-16	29.040	29.240	27.850	28.370	28.370	24,586,032
2024-08-15	28.620	29.040	28.450	29.000	29.000	11,206,720
2024-08-14	28.860	29.150	28.760	28.900	28.900	8,738,089
2024-08-13	29.300	29.500	28.710	28.970	28.970	17,071,346
2024-08-12	29.060	29.090	28.510	28.880	28.880	8,803,773
2024-08-09	28.950	29.320	28.830	28.980	28.980	16,672,813
2024-08-08	28.700	28.980	28.260	28.530	28.530	15,808,510
2024-08-07	28.600	29.310	28.570	28.920	28.920	14,433,372
2024-08-06	29.320	29.580	28.620	29.020	29.020	25,229,103
2024-08-05	29.200	30.190	28.980	29.660	29.660	37,259,350
2024-08-02	28.880	30.480	28.880	30.300	30.300	30,803,932
2024-08-01	29.690	30.430	29.270	29.490	29.490	21,578,590
2024-07-31	28.780	29.450	28.630	29.420	29.420	20,646,485
2024-07-30	28.380	28.700	27.900	28.580	28.580	15,332,491
2024-07-29	28.360	28.630	28.090	28.380	28.380	15,247,781
2024-07-26	27.980	28.320	27.860	28.040	28.040	15,465,737

← NewerPage 9 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.