Shenzhen - Delayed Quote
CNY
Sinomine Resource Group Co., Ltd. (002738.SZ)
33.89
+0.71
(+2.14%)
At close: October 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.63
35.15
32.63
33.89
33.89
30,448,558
Oct 29, 2026
34.46
34.48
33.01
33.18
33.18
15,818,463
Oct 28, 2026
34.33
35.33
34.33
34.67
34.67
17,583,194
Oct 27, 2026
35.46
35.58
34.12
34.17
34.17
14,419,048
Oct 26, 2026
34.88
35.09
33.95
34.57
34.57
16,304,678
Oct 23, 2026
33.51
35.35
32.92
35.22
35.22
22,924,264
Oct 22, 2026
35.15
35.49
34.05
34.20
34.20
15,567,061
Oct 21, 2026
35.70
36.38
35.20
35.32
35.32
16,215,623
Oct 20, 2026
35.20
36.19
34.88
35.61
35.61
16,056,509
Oct 19, 2026
35.00
35.88
34.88
35.55
35.55
15,550,306
Oct 16, 2026
36.36
36.40
35.11
35.43
35.43
16,718,944
Oct 15, 2026
36.04
36.63
35.48
35.65
35.65
23,542,973
Oct 14, 2026
37.97
38.76
37.40
37.50
37.50
16,222,205
Oct 13, 2026
37.71
38.78
37.14
38.45
38.45
24,794,495
Oct 12, 2026
40.25
40.88
38.61
38.75
38.75
26,954,280
Oct 9, 2026
41.25
42.42
40.42
41.13
41.13
23,254,238
Oct 8, 2026
42.99
43.00
40.92
41.34
41.34
21,353,614
Sep 30, 2026
43.37
43.66
42.50
42.50
42.50
17,796,527
Sep 29, 2026
40.67
44.16
40.67
43.31
43.31
30,525,024
Sep 28, 2026
41.58
41.93
40.25
40.63
40.63
18,494,487
Sep 24, 2026
44.12
44.24
42.54
42.58
42.58
15,402,817
Sep 23, 2026
45.89
46.00
44.02
44.35
44.35
16,842,153
Sep 22, 2026
45.37
46.26
44.96
45.84
45.84
25,603,657
Sep 21, 2026
44.12
45.67
44.12
45.05
45.05
19,358,373
Sep 18, 2026
44.80
44.94
43.51
44.04
44.04
16,820,414
Sep 17, 2026
44.00
44.94
43.72
44.29
44.29
17,339,864
Sep 16, 2026
43.91
44.79
42.71
44.27
44.27
18,908,797
Sep 15, 2026
43.88
44.58
43.63
43.96
43.96
12,697,697
Sep 14, 2026
43.61
45.00
42.99
44.58
44.58
20,868,028
Sep 11, 2026
45.60
46.00
42.80
43.90
43.90
36,303,880
Sep 10, 2026
48.92
48.92
47.11
47.22
47.22
17,526,018
Sep 9, 2026
49.28
49.98
48.43
49.00
49.00
14,156,457
Sep 8, 2026
48.44
49.85
48.09
49.29
49.29
20,414,114
Sep 7, 2026
47.79
48.38
47.16
47.93
47.93
16,552,474
Sep 4, 2026
50.55
50.95
48.03
48.39
48.39
19,994,955
Sep 3, 2026
50.13
51.24
49.90
50.32
50.32
20,285,572
Sep 2, 2026
50.94
50.96
48.66
49.30
49.30
27,291,762
Sep 1, 2026
54.00
54.44
51.80
52.05
52.05
25,221,631
Aug 31, 2026
53.50
54.29
51.58
53.94
53.94
25,305,856
Aug 28, 2026
52.10
54.38
51.34
53.43
53.43
31,353,764
Aug 27, 2026
50.73
51.88
50.41
51.67
51.67
17,292,553
Aug 26, 2026
49.90
53.26
49.80
51.13
51.13
29,533,524
Aug 25, 2026
53.69
53.69
49.28
50.35
50.35
33,626,023
Aug 24, 2026
55.70
56.70
53.10
53.69
53.69
32,940,555
Aug 21, 2026
51.41
55.70
51.01
54.30
54.30
29,977,911
Aug 20, 2026
52.19
52.76
51.30
51.63
51.63
14,171,637
Aug 19, 2026
52.65
53.55
51.37
51.48
51.48
16,492,229
Aug 18, 2026
54.79
55.88
53.09
53.72
53.72
18,713,749
Aug 17, 2026
54.97
55.20
53.69
54.46
54.46
15,043,921
Aug 14, 2026
52.60
54.98
52.60
54.10
54.10
20,663,199
Aug 13, 2026
53.01
54.18
52.38
52.40
52.40
20,570,733
Aug 12, 2026
53.53
55.11
53.00
53.28
53.28
19,137,711
Aug 11, 2026
54.20
55.20
53.09
53.26
53.26
17,720,573
Aug 10, 2026
54.53
55.49
53.30
54.35
54.35
23,749,869
Aug 7, 2026
53.71
53.95
51.92
53.14
53.14
21,237,796
Aug 6, 2026
52.28
54.14
51.91
52.95
52.95
36,920,789
Aug 5, 2026
49.46
52.09
49.05
51.56
51.56
27,471,235
Aug 4, 2026
47.89
49.66
47.70
49.22
49.22
19,369,837
Aug 3, 2026
46.59
48.95
45.90
47.89
47.89
22,579,343
Jul 31, 2026
48.00
48.66
46.70
47.06
47.06
22,321,644
Jul 30, 2026
48.50
49.27
46.80
47.31
47.31
20,130,434
Jul 29, 2026
47.75
49.95
46.51
48.70
48.70
26,095,037
Jul 28, 2026
47.97
49.65
47.23
47.75
47.75
21,075,045
Jul 27, 2026
49.10
49.77
47.48
48.74
48.74
25,619,085
Jul 24, 2026
50.00
50.53
48.25
48.36
48.36
27,250,349
Jul 23, 2026
47.99
52.15
47.71
50.74
50.74
51,268,735
Jul 22, 2026
44.36
48.26
44.36
47.45
47.45
42,555,460
Jul 21, 2026
43.60
45.30
42.31
45.02
45.02
36,830,794
Jul 20, 2026
47.00
47.00
43.00
44.10
44.10
38,630,134
Jul 17, 2026
48.55
49.42
46.52
46.55
46.55
31,976,129
Jul 16, 2026
48.02
49.49
47.73
48.65
48.65
25,947,231
Jul 15, 2026
52.70
52.70
49.15
49.33
49.33
31,723,383
Jul 14, 2026
51.35
53.88
49.19
52.56
52.56
41,598,731
Jul 13, 2026
52.00
52.80
50.60
51.00
51.00
38,022,794
Jul 10, 2026
52.93
54.94
51.66
51.80
51.80
34,708,925
Jul 9, 2026
56.99
57.22
51.18
53.19
53.19
48,299,989
Jul 8, 2026
61.06
62.02
56.01
56.65
56.65
39,432,215
Jul 7, 2026
63.60
65.90
60.69
61.05
61.05
35,858,590
Jul 6, 2026
64.69
68.18
63.10
63.47
63.47
50,327,531
Jul 3, 2026
66.05
67.44
62.30
64.26
64.26
53,433,248
Jul 2, 2026
64.89
67.90
61.64
65.49
65.49
91,879,006
Jul 1, 2026
64.30
64.89
63.80
64.89
64.89
19,690,087
Jun 30, 2026
54.02
58.99
53.55
58.99
58.99
37,528,432
Jun 29, 2026
53.79
54.47
51.45
53.63
53.63
37,942,909
Jun 26, 2026
58.50
59.57
53.60
53.79
53.79
39,453,375
Jun 25, 2026
59.81
60.25
56.65
58.15
58.15
38,417,787
Jun 24, 2026
58.00
60.88
56.50
60.25
60.25
35,238,109
Jun 23, 2026
62.85
63.18
57.91
58.13
58.13
36,097,136
Jun 22, 2026
57.99
62.92
57.38
62.84
62.84
47,853,559
Jun 18, 2026
61.80
62.65
59.75
60.71
60.71
32,787,720
Jun 17, 2026
61.82
63.35
61.00
62.22
62.22
28,513,433
Jun 16, 2026
62.20
63.83
60.88
61.80
61.80
40,613,975
Jun 15, 2026
62.80
64.80
61.30
62.50
62.50
50,263,037
Jun 12, 2026
59.00
63.14
58.76
61.18
61.18
51,151,318
Jun 11, 2026
57.00
61.27
56.15
58.75
58.75
48,155,051
Jun 10, 2026
57.40
60.63
56.14
57.15
57.15
43,802,895
Jun 9, 2026
55.08
57.99
53.40
57.39
57.39
37,256,834
Jun 8, 2026
56.30
58.22
52.80
54.27
54.27
32,715,645
Jun 5, 2026
57.76
58.98
55.82
58.37
58.37
29,823,900
Jun 4, 2026
59.36
60.30
57.23
57.80
57.80
27,360,250
Jun 3, 2026
59.55
61.01
58.40
60.44
60.44
19,836,845
Jun 2, 2026
61.50
61.51
58.33
60.00
60.00
24,882,884
Jun 1, 2026
61.78
62.78
60.70
60.83
60.83
20,052,559
May 29, 2026
64.16
64.57
60.70
61.89
61.89
27,450,099
May 28, 2026
64.78
65.86
61.46
63.75
63.75
29,931,050
May 27, 2026
67.20
68.70
64.32
64.61
64.61
26,858,000
May 26, 2026
66.70
67.55
64.38
67.20
67.20
26,673,879
May 25, 2026
68.60
68.90
66.72
67.01
67.01
22,784,203
May 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
66.10
68.47
64.92
68.02
68.02
24,954,860
May 21, 2026
69.32
70.76
65.73
65.89
65.39
32,364,120
May 20, 2026
67.13
69.96
65.34
68.82
68.30
45,176,052
May 19, 2026
72.83
72.83
69.07
70.12
69.59
32,580,627
May 18, 2026
72.88
74.66
72.13
73.45
72.89
24,760,490
May 15, 2026
76.53
76.96
72.35
73.07
72.52
35,072,224
May 14, 2026
81.21
81.60
77.00
77.00
76.42
34,011,668
May 13, 2026
85.75
85.88
80.00
81.67
81.05
34,393,939
May 12, 2026
87.55
88.05
83.23
84.24
83.60
27,719,702
May 11, 2026
89.55
91.97
85.75
86.71
86.05
33,767,420
May 8, 2026
89.40
93.68
88.39
88.88
88.21
31,908,415
May 7, 2026
93.50
94.60
86.45
88.00
87.33
34,669,918
May 6, 2026
91.25
94.39
90.35
93.66
92.95
28,078,102
Apr 30, 2026
90.29
94.50
89.75
90.79
90.10
31,997,103
Apr 29, 2026
83.50
91.40
83.10
91.30
90.61
38,419,873
Apr 28, 2026
84.85
85.22
82.47
83.51
82.88
18,342,430
Apr 27, 2026
84.59
86.68
83.92
84.81
84.17
19,283,444
Apr 24, 2026
80.02
86.66
79.79
85.37
84.72
31,885,483
Apr 23, 2026
83.82
83.95
78.68
80.35
79.74
30,658,708
Apr 22, 2026
82.77
84.35
82.45
83.61
82.98
15,814,518
Apr 21, 2026
83.81
84.99
82.30
83.61
82.98
18,603,494
Apr 20, 2026
84.65
85.70
83.00
83.26
82.63
23,522,106
Apr 17, 2026
85.53
87.58
84.29
84.63
83.99
22,935,252
Apr 16, 2026
81.80
86.73
81.59
85.49
84.84
34,832,783
Apr 15, 2026
83.38
84.50
79.86
80.57
79.96
25,288,290
Apr 14, 2026
84.00
84.00
81.59
83.29
82.66
30,424,101
Apr 13, 2026
79.97
83.99
79.16
82.92
82.29
50,335,411
Apr 10, 2026
75.00
79.20
74.11
77.76
77.17
43,722,700
Apr 9, 2026
78.00
78.69
75.60
78.00
77.41
18,325,901
Apr 8, 2026
75.92
77.76
74.54
77.76
77.17
25,703,493
Apr 7, 2026
73.64
75.71
72.80
74.53
73.96
25,226,413
Apr 3, 2026
73.64
74.45
70.90
72.21
71.66
21,637,049
Apr 2, 2026
74.67
76.13
73.05
73.71
73.15
26,090,999
Apr 1, 2026
74.01
75.30
70.80
74.59
74.02
31,434,632
Mar 31, 2026
72.80
76.54
72.16
74.30
73.74
35,178,575
Mar 30, 2026
73.02
75.16
71.42
73.47
72.91
40,390,133
Mar 27, 2026
68.64
75.04
68.29
73.02
72.47
51,861,444
Mar 26, 2026
64.64
69.49
64.15
68.22
67.70
43,853,899
Mar 25, 2026
64.00
65.68
62.86
64.32
63.83
36,479,480
Mar 24, 2026
65.90
66.13
59.58
62.76
62.28
57,133,609
Mar 23, 2026
63.60
67.38
63.11
64.28
63.79
43,856,824
Mar 20, 2026
69.57
71.30
67.58
67.80
67.29
30,824,948
Mar 19, 2026
71.60
71.96
68.36
68.81
68.29
27,620,882
Mar 18, 2026
73.54
74.40
71.77
73.16
72.60
19,613,453
Mar 17, 2026
74.41
75.59
73.10
73.14
72.58
18,165,981
Mar 16, 2026
77.00
77.15
71.30
74.21
73.65
33,576,909
Mar 13, 2026
79.88
80.30
76.70
76.86
76.28
24,443,703
Mar 12, 2026
78.28
78.79
75.55
76.65
76.07
25,307,846
Mar 11, 2026
79.17
80.60
78.16
78.34
77.75
22,624,401
Mar 10, 2026
79.53
81.28
79.16
80.13
79.52
14,905,026
Mar 9, 2026
76.50
79.61
74.75
79.00
78.40
25,206,024
Mar 6, 2026
79.88
81.75
78.87
79.07
78.47
18,851,688
Mar 5, 2026
82.70
83.63
79.50
80.50
79.89
19,517,841
Mar 4, 2026
80.00
84.17
79.73
81.58
80.96
21,478,893
Mar 3, 2026
87.51
88.85
80.97
81.20
80.58
33,513,247
Mar 2, 2026
90.98
91.88
86.50
88.89
88.22
22,006,215
Feb 27, 2026
87.15
91.00
86.18
91.00
90.31
25,804,569
Feb 26, 2026
92.00
92.80
86.23
87.59
86.93
41,018,231
Feb 25, 2026
87.77
94.40
86.20
91.96
91.26
27,040,975
Feb 24, 2026
87.00
88.20
85.52
87.12
86.46
21,399,290
Feb 13, 2026
83.99
86.45
83.31
84.44
83.80
16,473,724
Feb 12, 2026
84.20
86.79
84.00
85.66
85.01
15,654,942
Feb 11, 2026
82.03
84.91
81.31
84.72
84.08
18,588,605
Feb 10, 2026
83.39
83.70
80.12
81.75
81.13
20,406,828
Feb 9, 2026
84.00
84.08
82.00
83.71
83.07
14,760,257
Feb 6, 2026
77.71
83.41
77.01
82.11
81.49
24,530,010
Feb 5, 2026
79.50
82.10
77.98
79.13
78.53
25,653,758
Feb 4, 2026
84.81
85.00
82.40
83.65
83.02
17,106,725
Feb 3, 2026
83.84
84.35
80.10
83.85
83.21
33,024,574
Feb 2, 2026
81.50
85.22
80.30
80.60
79.99
34,971,501
Jan 30, 2026
90.00
90.52
83.67
85.50
84.85
36,747,651
Jan 29, 2026
92.07
96.20
91.75
92.97
92.26
22,792,829
Jan 28, 2026
94.28
95.60
91.45
94.52
93.80
23,091,774
Jan 27, 2026
95.17
97.27
90.67
93.98
93.27
29,207,356
Jan 26, 2026
96.50
100.86
94.70
95.14
94.42
27,232,396
Jan 23, 2026
92.45
97.50
91.90
96.50
95.77
27,767,202
Jan 22, 2026
91.60
93.32
90.60
91.59
90.89
17,887,555
Jan 21, 2026
84.67
92.37
84.66
92.00
91.30
35,146,124
Jan 20, 2026
85.00
85.89
81.64
84.06
83.42
24,838,817
Jan 19, 2026
81.48
85.13
81.00
83.30
82.67
19,837,787
Jan 16, 2026
86.15
87.95
81.30
81.90
81.28
29,119,893
Jan 15, 2026
81.80
87.60
81.50
84.89
84.25
27,882,281
Jan 14, 2026
88.00
89.75
82.00
83.00
82.37
48,493,586
Jan 13, 2026
85.00
93.49
84.65
89.33
88.65
36,865,468
Jan 12, 2026
84.09
85.20
80.70
85.00
84.35
30,903,819
Jan 9, 2026
80.58
82.16
79.00
80.30
79.69
27,524,061
Jan 8, 2026
86.82
89.16
80.06
81.00
80.39
42,881,970
Jan 7, 2026
87.89
89.60
86.17
87.51
86.85
18,510,529
Jan 6, 2026
86.01
88.68
84.90
87.60
86.94
30,300,187
Jan 5, 2026
79.93
84.51
77.33
84.13
83.49
30,510,901
Dec 31, 2025
79.24
81.08
77.50
78.55
77.95
21,417,672
Dec 30, 2025
76.20
81.04
75.54
79.24
78.64
24,881,141
Dec 29, 2025
80.22
81.59
76.85
77.19
76.60
33,164,335
Dec 26, 2025
76.76
80.55
76.47
80.22
79.61
30,538,749
Dec 25, 2025
73.65
74.93
72.33
74.25
73.69
24,237,604
Dec 24, 2025
71.90
76.98
71.40
75.38
74.81
35,467,343
Dec 23, 2025
68.55
72.39
68.55
71.32
70.78
26,429,077
Dec 22, 2025
66.55
69.88
66.54
68.55
68.03
29,143,408
Dec 19, 2025
66.18
66.50
63.33
65.88
65.38
31,086,891
Dec 18, 2025
66.75
68.30
65.80
66.00
65.50
20,534,623
Dec 17, 2025
65.00
67.88
63.80
67.44
66.93
37,737,073
Dec 16, 2025
63.13
63.86
60.10
62.11
61.64
25,681,713
Dec 15, 2025
64.17
65.15
61.42
62.86
62.38
26,089,375
Dec 12, 2025
67.50
68.00
63.40
64.80
64.31
24,274,917
Dec 11, 2025
66.25
67.72
65.73
66.39
65.89
20,999,964
Dec 10, 2025
64.04
66.88
62.85
65.38
64.88
23,199,031
Dec 9, 2025
65.21
65.68
63.00
63.86
63.38
20,539,079
Dec 8, 2025
62.17
66.47
62.09
65.86
65.36
27,437,571
Dec 5, 2025
61.60
63.00
61.08
62.20
61.73
18,489,286
Dec 4, 2025
62.99
63.81
61.50
62.32
61.85
20,580,118
Dec 3, 2025
66.88
67.25
62.00
62.30
61.83
33,447,223
Dec 2, 2025
66.01
67.40
64.80
66.65
66.14
20,624,803
Dec 1, 2025
68.85
71.16
66.84
67.29
66.78
31,801,423
Nov 28, 2025
63.74
67.81
63.55
66.85
66.34
30,169,830
Nov 27, 2025
64.71
66.00
63.61
63.73
63.25
23,516,400
Nov 26, 2025
63.17
65.99
61.78
63.93
63.44
36,871,518
Nov 25, 2025
61.00
62.30
60.16
61.58
61.11
35,355,548
Nov 24, 2025
63.92
63.92
59.04
60.00
59.54
47,674,559
Nov 21, 2025
66.78
67.44
64.10
64.10
63.61
25,972,861
Nov 20, 2025
70.50
75.00
69.87
71.22
70.68
43,872,605
Nov 19, 2025
70.25
72.15
67.81
69.87
69.34
48,289,526
Nov 18, 2025
71.15
73.96
67.62
68.20
67.68
65,977,844
Nov 17, 2025
65.01
69.08
65.01
69.08
68.56
42,659,715
Nov 14, 2025
64.53
65.53
62.35
62.80
62.32
30,889,104
Nov 13, 2025
59.00
64.68
59.00
64.53
64.04
49,464,589
Nov 12, 2025
58.50
59.95
57.60
58.80
58.35
21,801,179
Nov 11, 2025
60.99
61.58
58.90
59.24
58.79
23,990,520
Nov 10, 2025
61.80
63.80
60.34
61.14
60.68
39,828,745
Nov 7, 2025
57.38
61.09
56.84
60.41
59.95
34,605,508
Nov 6, 2025
54.97
57.23
54.96
56.74
56.31
20,478,175
Nov 5, 2025
53.28
55.99
52.80
54.96
54.54
21,513,307
Nov 4, 2025
58.21
58.23
54.00
55.08
54.66
25,023,368
Nov 3, 2025
58.01
58.98
56.43
57.61
57.17
29,171,381
Oct 31, 2025
56.09
59.97
56.08
56.25
55.82
46,931,808
Oct 30, 2025
53.78
57.88
53.41
56.90
56.47
45,304,755
