UK markets closed

Sinomine Resource Group Co., Ltd. (002738.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
27.07-0.34 (-1.24%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202427.3027.6526.9527.0727.078,830,847
20 Jun 202428.3228.4027.4127.4127.4110,776,196
19 Jun 202428.7529.0028.3028.3128.319,044,894
18 Jun 202428.8729.0728.5228.8028.809,140,855
17 Jun 202429.3629.5828.7428.8028.8014,374,555
14 Jun 202429.0229.6928.6029.5829.5818,897,525
13 Jun 202429.6829.7928.8629.0429.0413,630,262
12 Jun 202429.9030.0629.0029.6829.6810,131,494
11 Jun 202429.8030.1229.5529.9429.948,050,822
07 Jun 202430.8030.9229.8430.1530.159,724,179
06 Jun 202430.8931.4530.3030.5330.5311,470,586
05 Jun 202430.6031.1030.4030.5830.586,965,332
04 Jun 202430.4631.0630.2630.8630.868,005,873
03 Jun 202430.8031.1030.2830.4730.479,859,360
31 May 202431.1831.4130.9030.9030.907,201,893
30 May 202431.8131.9931.1131.2931.2911,067,675
30 May 20241 Dividend
29 May 202431.7432.7531.6232.4831.4812,884,960
28 May 202431.9932.4831.7631.8530.879,648,723
27 May 202432.5832.5931.6032.0131.0210,959,071
24 May 202432.5032.8432.2832.2831.299,463,160
23 May 202433.1033.1032.3832.4431.449,222,379
22 May 202433.4033.6132.8733.3332.3012,121,214
21 May 202434.2734.2733.3433.3732.3411,458,161
20 May 202434.3234.7833.9234.2533.2012,651,228
17 May 202433.7034.1433.2534.0933.049,650,162
16 May 202433.7834.0333.3533.5032.478,948,578
15 May 202434.4834.5533.6133.6632.6211,672,871
14 May 202434.8535.2534.2134.5633.5010,987,648
13 May 202435.2035.3034.4934.7033.6313,169,948
10 May 202436.5336.6635.7535.9134.8011,026,495
09 May 202435.5036.8535.5036.5735.4419,099,324
08 May 202436.0036.0035.1035.1434.0610,525,883
07 May 202435.9836.3635.9036.0234.919,723,109
06 May 202436.4536.4935.7335.8134.7113,772,298
30 Apr 202436.1236.8335.4535.6034.5015,652,656
29 Apr 202434.4336.2734.2536.1135.0024,565,153
26 Apr 202433.1534.8033.1034.4333.3725,314,848
25 Apr 202432.2933.5732.1833.1732.1515,866,819
24 Apr 202432.6532.8831.6532.4431.4425,824,883
23 Apr 202436.0036.0933.6833.7532.7126,103,728
22 Apr 202436.9537.7636.1036.1535.0413,884,105
19 Apr 202437.9738.3036.6737.1035.9614,945,762
18 Apr 202437.6338.6136.9038.1837.0015,151,383
17 Apr 202437.3537.9337.0137.6436.4816,056,965
16 Apr 202438.5638.9936.9536.9835.8416,881,268
15 Apr 202438.6839.4437.9038.8837.6813,518,028
12 Apr 202439.0839.4438.4538.6837.4913,437,354
11 Apr 202439.3039.8838.6539.0237.8217,974,454
10 Apr 202441.7241.8839.8440.0238.7917,068,258
09 Apr 202440.5141.8040.2041.2239.9519,668,435
08 Apr 202440.9542.3940.4240.6239.3726,452,828
03 Apr 202440.1942.9039.6241.0139.7538,431,759
02 Apr 202439.1040.5138.8140.1938.9530,375,129
01 Apr 202436.9938.7936.9938.7537.5623,068,198
29 Mar 202436.3837.5536.3336.7235.5910,979,322
28 Mar 202436.5736.9636.0836.4235.3012,976,824
27 Mar 202437.4537.4536.2036.2135.1011,539,354
26 Mar 202437.1038.0036.6637.5636.4017,152,456
25 Mar 202437.4738.1936.9537.2136.0617,362,713
22 Mar 202439.1939.4337.5037.7136.5522,926,320
21 Mar 202440.7841.1039.3739.5438.3216,792,736
20 Mar 202440.1140.7839.8340.6139.3614,397,518
19 Mar 202440.5941.3240.2440.2839.0417,501,923
18 Mar 202441.1741.4539.6640.9839.7232,918,309
15 Mar 202439.9841.5039.2040.7939.5351,806,465
14 Mar 202438.5539.2538.1038.2137.0321,911,110
13 Mar 202438.5039.1037.8838.5137.3218,045,182
12 Mar 202438.5039.1338.1238.3037.1221,115,434
11 Mar 202436.4639.1636.4638.3937.2139,287,838
08 Mar 202435.2836.0235.2735.9334.8218,654,412
07 Mar 202435.9536.3735.2835.2834.1920,511,125
06 Mar 202435.3536.1034.8535.6534.5520,224,780
05 Mar 202437.0037.0135.8835.9734.8629,825,112
04 Mar 202437.9838.3637.1837.7836.6232,603,602
01 Mar 202437.5338.2936.9337.4136.2634,536,139
29 Feb 202434.0637.5234.0637.5236.3652,024,983
28 Feb 202434.7536.3934.0034.1133.0639,431,859
27 Feb 202433.0034.1032.9734.0633.0119,282,021
26 Feb 202432.8334.1332.6833.2732.2525,604,358
23 Feb 202432.5932.8632.0532.7931.7820,378,196
22 Feb 202432.1032.7731.9832.3631.3617,347,637
21 Feb 202431.2033.5030.9532.6531.6428,760,961
20 Feb 202431.3131.6030.5631.4530.4815,761,891
19 Feb 202431.9932.0031.0031.5030.5317,881,179
08 Feb 202430.7932.9630.7631.5830.6124,683,707
07 Feb 202429.6231.2329.3830.7029.7528,262,799
06 Feb 202426.6529.7126.6529.6328.7229,894,216
05 Feb 202429.0029.2326.5727.0126.1829,198,278
02 Feb 202431.3531.9628.5729.5228.6125,392,310
01 Feb 202430.3031.9030.2031.3930.4221,103,857
31 Jan 202434.3034.4131.1931.1930.2338,237,831
30 Jan 202434.9035.7634.5634.6533.5816,524,447
29 Jan 202437.0137.0835.0135.2034.1228,069,565
26 Jan 202437.3638.5037.0037.1536.0122,742,391
25 Jan 202436.4037.7636.0037.6736.5126,271,272
24 Jan 202437.0637.5035.2036.7035.5726,686,505
23 Jan 202436.4037.5835.7437.0635.9220,977,149
22 Jan 202438.4638.6736.3836.4035.2828,585,115
19 Jan 202438.5040.5038.3938.4937.3032,111,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...