Shandong Gold Mining Co., Ltd. (188H.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | - |
| 13 Jun 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | - |
| 13 Jun 2024 | 0.15374 Dividend | |||||
| 12 Jun 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.7263 | - |
| 11 Jun 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.7079 | - |
| 10 Jun 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.8915 | - |
| 07 Jun 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 1.8915 | - |
| 06 Jun 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.7997 | - |
| 05 Jun 2024 | 1.9100 | 1.9100 | 1.8700 | 1.9000 | 1.7446 | - |
| 04 Jun 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.7538 | - |
| 03 Jun 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.7171 | - |
| 31 May 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.7446 | - |
| 30 May 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.8089 | - |
| 29 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8364 | - |
| 28 May 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.7997 | - |
| 27 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.8364 | - |
| 24 May 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.7905 | - |
| 23 May 2024 | 1.9300 | 1.9400 | 1.8900 | 1.9100 | 1.7538 | - |
| 22 May 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | 1.8273 | - |
| 21 May 2024 | 2.0400 | 2.2000 | 2.0000 | 2.0000 | 1.8364 | 100 |
| 20 May 2024 | 2.2200 | 2.2800 | 2.2000 | 2.2600 | 2.0752 | - |
| 17 May 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1200 | 1.9466 | - |
| 16 May 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 1.9283 | - |
| 15 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9466 | - |
| 14 May 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9283 | - |
| 13 May 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9283 | - |
| 10 May 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9283 | - |
| 09 May 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 1.8915 | - |
| 08 May 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 1.9099 | - |
| 07 May 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.8548 | - |
| 06 May 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9700 | 1.8089 | - |
| 03 May 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9100 | 1.7538 | - |
| 02 May 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.7814 | - |
| 30 Apr 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.7814 | - |
| 29 Apr 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9800 | 1.8181 | - |
| 26 Apr 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0600 | 1.8915 | - |
| 25 Apr 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9200 | 1.7630 | - |
| 24 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.7630 | - |
| 23 Apr 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.7263 | - |
| 22 Apr 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.7814 | - |
| 19 Apr 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0800 | 1.9099 | - |
| 18 Apr 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.8915 | - |
| 17 Apr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0800 | 1.9099 | - |
| 16 Apr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9283 | - |
| 15 Apr 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1400 | 1.9650 | - |
| 12 Apr 2024 | 2.2600 | 2.2800 | 2.2200 | 2.2200 | 2.0385 | - |
| 11 Apr 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1400 | 1.9650 | - |
| 10 Apr 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 1.9466 | - |
| 09 Apr 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1400 | 1.9650 | - |
| 08 Apr 2024 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 1.9283 | - |
| 05 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 1.8548 | - |
| 04 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8364 | - |
| 03 Apr 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.8364 | - |
| 02 Apr 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.7997 | - |
| 28 Mar 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.6712 | - |
| 27 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.5977 | - |
| 26 Mar 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.6069 | - |
| 25 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.6253 | - |
| 22 Mar 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.5885 | - |
| 21 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.6528 | - |
| 20 Mar 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.5610 | - |
| 19 Mar 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.5702 | - |
| 18 Mar 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.5518 | - |
| 15 Mar 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.5793 | - |
| 14 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.5702 | - |
| 13 Mar 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7100 | 1.5702 | - |
| 12 Mar 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.5243 | - |
| 11 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.5793 | - |
| 08 Mar 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.5243 | - |
| 07 Mar 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.5059 | - |
| 06 Mar 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.4692 | - |
| 05 Mar 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.4324 | - |
| 04 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.3957 | - |
| 01 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.3498 | - |
| 29 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.2947 | - |
| 28 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.2855 | - |
| 27 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.2855 | - |
| 26 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.2855 | - |
| 23 Feb 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.3222 | - |
| 22 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3039 | - |
| 21 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2580 | - |
| 20 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2121 | - |
| 19 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.2121 | - |
| 16 Feb 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.1845 | - |
| 15 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.1570 | - |
| 14 Feb 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.1661 | - |
| 13 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.1845 | - |
| 12 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.1845 | - |
| 09 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.1845 | - |
| 08 Feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.2121 | - |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.2396 | - |
| 06 Feb 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.2488 | - |
| 05 Feb 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.1845 | - |
| 02 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.2212 | - |
| 01 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.1845 | - |
| 31 Jan 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.1570 | - |
| 30 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1570 | - |
| 29 Jan 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.2029 | - |
| 26 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.1937 | - |
| 25 Jan 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.2121 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.