Shandong Gold Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	26.590	26.970	26.530	26.630	26.630	39,198,686
2026-10-20	26.370	26.910	26.080	26.860	26.860	52,071,254
2026-10-19	26.110	27.450	26.030	26.920	26.920	70,752,990
2026-10-16	25.870	26.830	25.350	26.370	26.370	78,510,922
2026-10-15	25.560	26.350	25.190	25.410	25.410	64,244,164
2026-10-14	26.580	26.780	25.940	26.010	26.010	54,378,648
2026-10-13	26.160	27.280	25.900	26.990	26.990	69,599,941
2026-10-12	27.170	27.500	26.400	26.540	26.540	79,876,646
2026-10-09	26.670	27.450	26.300	27.170	27.170	117,887,149
2026-10-08	26.600	26.890	26.250	26.430	26.430	67,800,582
2026-09-30	26.700	27.470	26.500	27.300	27.300	87,199,909
2026-09-29	25.360	26.660	25.360	26.490	26.490	108,994,088
2026-09-28	27.400	27.600	26.160	26.160	26.160	140,335,059
2026-09-24	30.370	30.500	28.970	29.070	29.070	83,672,036
2026-09-23	31.500	31.630	30.790	30.930	30.930	48,471,229
2026-09-22	32.170	32.270	31.260	31.450	31.450	90,026,366
2026-09-21	32.420	33.050	32.110	32.230	32.230	60,742,965
2026-09-18	33.500	33.550	32.000	32.770	32.770	82,795,495
2026-09-17	34.330	34.600	32.350	32.860	32.860	112,853,285
2026-09-16	34.140	35.160	33.600	35.130	35.130	60,638,740
2026-09-15	34.500	34.780	33.930	34.140	34.140	39,890,221
2026-09-14	34.340	35.500	33.960	34.550	34.550	59,471,081
2026-09-11	34.500	35.000	33.400	34.670	34.670	80,906,323
2026-09-10	36.000	36.180	35.200	35.590	35.590	48,507,928
2026-09-09	35.700	36.480	35.400	36.250	36.250	61,229,651
2026-09-08	36.880	36.980	35.820	36.010	36.010	60,995,142
2026-09-07	37.040	37.650	36.380	36.450	36.450	62,314,162
2026-09-04	38.000	38.750	37.200	37.900	37.900	107,074,735
2026-09-03	38.450	38.610	37.340	37.500	37.500	103,291,866
2026-09-02	35.800	38.200	34.680	37.890	37.890	131,884,679
2026-09-01	38.000	38.450	36.850	36.890	36.890	105,927,867
2026-08-31	33.670	38.090	33.600	37.850	37.850	194,958,580
2026-08-28	34.500	35.790	34.050	35.490	35.490	89,992,216
2026-08-27	34.400	35.930	34.260	34.890	34.890	99,829,219
2026-08-26	35.270	35.590	34.400	34.490	34.490	96,309,249
2026-08-25	36.900	37.500	34.240	34.970	34.970	137,178,903
2026-08-24	37.800	38.140	35.900	36.500	36.500	182,867,165
2026-08-21	35.850	37.200	34.800	37.050	37.050	149,358,676
2026-08-20	34.230	35.860	34.000	35.400	35.300	175,550,996
2026-08-19	29.740	32.970	29.700	32.600	32.508	176,763,187
2026-08-18	30.400	30.970	30.010	30.610	30.524	60,193,410
2026-08-17	30.190	30.450	29.760	30.100	30.015	52,655,396
2026-08-14	28.500	29.500	28.400	29.340	29.257	57,100,554
2026-08-13	31.350	31.490	29.390	29.500	29.500	88,205,074
2026-08-12	30.180	31.400	30.180	31.020	31.020	82,663,560
2026-08-11	32.200	32.550	29.990	30.050	30.050	120,441,012
2026-08-10	30.600	31.900	30.050	31.470	31.470	98,890,866
2026-08-07	29.810	30.490	29.600	30.480	30.480	78,236,744
2026-08-06	30.530	30.720	29.350	29.960	29.960	121,465,056
2026-08-05	27.390	28.990	27.110	28.950	28.950	97,632,030
2026-08-04	27.470	27.780	26.970	27.080	27.080	55,830,227
2026-08-03	28.000	28.180	27.020	27.670	27.670	50,022,526
2026-07-31	27.700	28.730	27.690	28.200	28.200	73,270,619
2026-07-30	27.850	28.600	27.560	27.690	27.690	80,047,105
2026-07-29	26.220	27.670	26.150	27.330	27.330	60,919,938
2026-07-28	25.880	26.660	25.760	26.600	26.600	49,936,819
2026-07-27	26.500	26.640	25.950	26.440	26.440	52,219,678
2026-07-24	26.410	26.860	25.870	25.940	25.940	82,228,481
2026-07-23	27.260	28.090	27.000	27.420	27.420	105,713,042
2026-07-22	26.210	27.650	26.210	27.400	27.400	132,895,302

Page 1 of 21 · 1,217 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.