Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.370 | 3.380 | 3.290 | 3.310 | 3.310 | 17,656,151 |
| 2026-10-21 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 13,142,947 |
| 2026-10-20 | 3.420 | 3.430 | 3.360 | 3.390 | 3.390 | 18,851,732 |
| 2026-10-19 | 3.410 | 3.490 | 3.410 | 3.430 | 3.430 | 20,876,100 |
| 2026-10-16 | 3.400 | 3.500 | 3.370 | 3.440 | 3.440 | 24,266,100 |
| 2026-10-15 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 24,151,244 |
| 2026-10-14 | 3.470 | 3.540 | 3.460 | 3.490 | 3.490 | 20,179,301 |
| 2026-10-13 | 3.490 | 3.510 | 3.440 | 3.470 | 3.470 | 24,067,561 |
| 2026-10-12 | 3.520 | 3.550 | 3.490 | 3.520 | 3.520 | 21,868,420 |
| 2026-10-09 | 3.500 | 3.550 | 3.470 | 3.510 | 3.510 | 25,935,221 |
| 2026-10-08 | 3.490 | 3.580 | 3.480 | 3.500 | 3.500 | 24,338,699 |
| 2026-09-30 | 3.450 | 3.530 | 3.430 | 3.510 | 3.510 | 22,322,172 |
| 2026-09-29 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 21,074,240 |
| 2026-09-28 | 3.410 | 3.410 | 3.350 | 3.380 | 3.380 | 20,566,723 |
| 2026-09-24 | 3.460 | 3.480 | 3.390 | 3.420 | 3.420 | 22,315,539 |
| 2026-09-23 | 3.510 | 3.570 | 3.470 | 3.470 | 3.470 | 21,873,520 |
| 2026-09-22 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 18,625,943 |
| 2026-09-21 | 3.480 | 3.540 | 3.470 | 3.530 | 3.530 | 24,294,172 |
| 2026-09-18 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 19,968,160 |
| 2026-09-17 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 15,453,901 |
| 2026-09-16 | 3.520 | 3.540 | 3.440 | 3.520 | 3.520 | 24,059,996 |
| 2026-09-15 | 3.540 | 3.570 | 3.510 | 3.520 | 3.520 | 18,182,305 |
| 2026-09-14 | 3.570 | 3.610 | 3.530 | 3.560 | 3.560 | 22,844,057 |
| 2026-09-11 | 3.700 | 3.730 | 3.550 | 3.590 | 3.590 | 32,133,881 |
| 2026-09-10 | 3.750 | 3.770 | 3.690 | 3.730 | 3.730 | 16,911,928 |
| 2026-09-09 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 18,974,424 |
| 2026-09-08 | 3.630 | 3.770 | 3.630 | 3.750 | 3.750 | 32,373,877 |
| 2026-09-07 | 3.710 | 3.730 | 3.620 | 3.630 | 3.630 | 27,376,145 |
| 2026-09-04 | 3.690 | 3.770 | 3.680 | 3.720 | 3.720 | 25,029,115 |
| 2026-09-03 | 3.650 | 3.730 | 3.630 | 3.700 | 3.700 | 28,862,520 |
| 2026-09-02 | 3.730 | 3.750 | 3.610 | 3.650 | 3.650 | 29,745,967 |
| 2026-09-01 | 3.740 | 3.790 | 3.720 | 3.760 | 3.760 | 30,569,465 |
| 2026-08-31 | 3.720 | 3.790 | 3.660 | 3.760 | 3.760 | 44,090,219 |
| 2026-08-28 | 3.570 | 3.780 | 3.570 | 3.710 | 3.710 | 63,977,855 |
| 2026-08-27 | 3.600 | 3.620 | 3.480 | 3.580 | 3.580 | 41,948,867 |
| 2026-08-26 | 3.560 | 3.640 | 3.550 | 3.620 | 3.620 | 29,412,539 |
| 2026-08-25 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 30,189,824 |
| 2026-08-24 | 3.480 | 3.530 | 3.480 | 3.530 | 3.530 | 23,081,816 |
| 2026-08-21 | 3.490 | 3.500 | 3.430 | 3.470 | 3.470 | 20,213,520 |
| 2026-08-20 | 3.460 | 3.580 | 3.450 | 3.500 | 3.500 | 34,245,480 |
| 2026-08-19 | 3.520 | 3.530 | 3.440 | 3.460 | 3.460 | 23,763,512 |
| 2026-08-18 | 3.540 | 3.570 | 3.480 | 3.510 | 3.510 | 28,329,035 |
| 2026-08-17 | 3.510 | 3.550 | 3.470 | 3.530 | 3.530 | 25,668,256 |
| 2026-08-14 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 22,635,199 |
| 2026-08-13 | 3.640 | 3.650 | 3.550 | 3.560 | 3.560 | 28,781,619 |
| 2026-08-12 | 3.650 | 3.660 | 3.590 | 3.640 | 3.640 | 35,203,453 |
| 2026-08-11 | 3.720 | 3.730 | 3.630 | 3.650 | 3.650 | 31,923,572 |
| 2026-08-10 | 3.740 | 3.800 | 3.700 | 3.710 | 3.710 | 31,392,240 |
| 2026-08-07 | 3.780 | 3.790 | 3.700 | 3.720 | 3.720 | 26,816,420 |
| 2026-08-06 | 3.800 | 3.840 | 3.700 | 3.770 | 3.770 | 30,309,473 |
| 2026-08-05 | 3.780 | 3.810 | 3.730 | 3.790 | 3.790 | 25,996,301 |
| 2026-08-04 | 3.890 | 3.910 | 3.770 | 3.780 | 3.780 | 36,308,754 |
| 2026-08-03 | 3.880 | 3.980 | 3.870 | 3.890 | 3.890 | 30,123,932 |
| 2026-07-31 | 3.850 | 3.900 | 3.810 | 3.890 | 3.890 | 41,488,000 |
| 2026-07-30 | 3.850 | 4.000 | 3.830 | 3.890 | 3.890 | 41,701,586 |
| 2026-07-29 | 3.870 | 4.050 | 3.860 | 3.920 | 3.920 | 69,882,320 |
| 2026-07-28 | 3.820 | 3.910 | 3.770 | 3.890 | 3.890 | 37,215,598 |
| 2026-07-27 | 3.760 | 3.840 | 3.740 | 3.840 | 3.840 | 30,607,828 |
| 2026-07-24 | 3.830 | 3.870 | 3.720 | 3.760 | 3.760 | 42,785,445 |
| 2026-07-23 | 3.710 | 3.860 | 3.660 | 3.840 | 3.840 | 45,749,945 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0400 CNY |
| 2025-06-20 | 0.0220 CNY |
| 2024-07-17 | 0.0300 CNY |
| 2022-09-27 | 0.0800 CNY |
| 2021-12-08 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.