Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.710 | 2.740 | 2.680 | 2.730 | 2.680 | 14,139,724 |
| 2024-07-26 | 2.680 | 2.720 | 2.670 | 2.710 | 2.660 | 12,338,919 |
| 2024-07-25 | 2.680 | 2.710 | 2.640 | 2.670 | 2.621 | 13,643,324 |
| 2024-07-24 | 2.720 | 2.730 | 2.680 | 2.680 | 2.631 | 16,896,423 |
| 2024-07-23 | 2.740 | 2.770 | 2.720 | 2.720 | 2.670 | 13,501,100 |
| 2024-07-22 | 2.760 | 2.760 | 2.730 | 2.750 | 2.700 | 12,459,872 |
| 2024-07-19 | 2.770 | 2.780 | 2.740 | 2.760 | 2.709 | 14,149,146 |
| 2024-07-18 | 2.770 | 2.790 | 2.740 | 2.780 | 2.729 | 16,510,300 |
| 2024-07-17 | 2.770 | 2.790 | 2.740 | 2.770 | 2.719 | 14,752,276 |
| 2024-07-16 | 2.770 | 2.790 | 2.760 | 2.780 | 2.700 | 11,533,673 |
| 2024-07-15 | 2.770 | 2.800 | 2.750 | 2.780 | 2.700 | 14,406,543 |
| 2024-07-12 | 2.770 | 2.810 | 2.760 | 2.780 | 2.700 | 19,773,100 |
| 2024-07-11 | 2.720 | 2.790 | 2.720 | 2.760 | 2.680 | 19,155,195 |
| 2024-07-10 | 2.700 | 2.730 | 2.680 | 2.710 | 2.632 | 14,599,202 |
| 2024-07-09 | 2.730 | 2.740 | 2.670 | 2.710 | 2.632 | 20,364,122 |
| 2024-07-08 | 2.780 | 2.790 | 2.720 | 2.730 | 2.651 | 14,642,014 |
| 2024-07-05 | 2.770 | 2.800 | 2.760 | 2.780 | 2.700 | 18,356,455 |
| 2024-07-04 | 2.830 | 2.840 | 2.750 | 2.770 | 2.690 | 25,049,559 |
| 2024-07-03 | 2.800 | 2.830 | 2.790 | 2.810 | 2.729 | 19,100,364 |
| 2024-07-02 | 2.760 | 2.810 | 2.760 | 2.800 | 2.719 | 24,145,277 |
| 2024-07-01 | 2.720 | 2.770 | 2.710 | 2.760 | 2.680 | 22,040,522 |
| 2024-06-28 | 2.740 | 2.760 | 2.700 | 2.720 | 2.641 | 22,639,800 |
| 2024-06-27 | 2.790 | 2.790 | 2.730 | 2.740 | 2.661 | 18,542,096 |
| 2024-06-26 | 2.750 | 2.800 | 2.740 | 2.800 | 2.719 | 15,899,863 |
| 2024-06-25 | 2.740 | 2.790 | 2.730 | 2.760 | 2.680 | 19,947,821 |
| 2024-06-24 | 2.790 | 2.790 | 2.720 | 2.750 | 2.670 | 24,097,500 |
| 2024-06-21 | 2.800 | 2.840 | 2.790 | 2.800 | 2.719 | 17,356,486 |
| 2024-06-20 | 2.840 | 2.860 | 2.790 | 2.800 | 2.719 | 20,514,310 |
| 2024-06-19 | 2.850 | 2.870 | 2.830 | 2.850 | 2.768 | 14,581,455 |
| 2024-06-18 | 2.850 | 2.880 | 2.840 | 2.860 | 2.777 | 17,864,028 |
| 2024-06-17 | 2.880 | 2.890 | 2.840 | 2.850 | 2.768 | 16,507,588 |
| 2024-06-14 | 2.850 | 2.910 | 2.850 | 2.900 | 2.816 | 27,711,056 |
| 2024-06-13 | 2.900 | 2.920 | 2.840 | 2.860 | 2.777 | 25,083,070 |
| 2024-06-12 | 2.910 | 2.930 | 2.890 | 2.910 | 2.826 | 18,889,551 |
| 2024-06-11 | 2.960 | 2.970 | 2.900 | 2.920 | 2.836 | 22,581,377 |
| 2024-06-07 | 2.960 | 2.980 | 2.930 | 2.970 | 2.884 | 27,550,497 |
| 2024-06-06 | 3.000 | 3.030 | 2.940 | 2.950 | 2.865 | 24,725,686 |
| 2024-06-05 | 3.050 | 3.060 | 3.000 | 3.000 | 2.913 | 17,502,566 |
| 2024-06-04 | 3.030 | 3.060 | 2.990 | 3.050 | 2.962 | 22,470,178 |
| 2024-06-03 | 3.130 | 3.130 | 3.010 | 3.020 | 2.933 | 45,260,791 |
| 2024-05-31 | 3.120 | 3.140 | 3.120 | 3.120 | 3.030 | 18,726,889 |
| 2024-05-30 | 3.140 | 3.180 | 3.120 | 3.120 | 3.030 | 35,154,949 |
| 2024-05-29 | 3.110 | 3.150 | 3.100 | 3.130 | 3.039 | 20,502,418 |
| 2024-05-28 | 3.150 | 3.170 | 3.110 | 3.120 | 3.030 | 37,344,023 |
| 2024-05-27 | 3.170 | 3.180 | 3.130 | 3.160 | 3.069 | 29,052,719 |
| 2024-05-24 | 3.170 | 3.200 | 3.150 | 3.150 | 3.059 | 24,079,361 |
| 2024-05-23 | 3.230 | 3.240 | 3.160 | 3.170 | 3.078 | 38,902,330 |
| 2024-05-22 | 3.220 | 3.260 | 3.210 | 3.240 | 3.146 | 30,830,487 |
| 2024-05-21 | 3.230 | 3.240 | 3.190 | 3.210 | 3.117 | 28,183,500 |
| 2024-05-20 | 3.240 | 3.270 | 3.220 | 3.240 | 3.146 | 34,539,317 |
| 2024-05-17 | 3.180 | 3.230 | 3.160 | 3.230 | 3.137 | 35,302,514 |
| 2024-05-16 | 3.160 | 3.230 | 3.150 | 3.190 | 3.098 | 36,248,300 |
| 2024-05-15 | 3.160 | 3.180 | 3.130 | 3.150 | 3.059 | 25,258,200 |
| 2024-05-14 | 3.210 | 3.230 | 3.150 | 3.170 | 3.078 | 28,276,826 |
| 2024-05-13 | 3.180 | 3.230 | 3.150 | 3.210 | 3.117 | 38,963,920 |
| 2024-05-10 | 3.210 | 3.210 | 3.150 | 3.200 | 3.107 | 20,930,900 |
| 2024-05-09 | 3.140 | 3.210 | 3.140 | 3.190 | 3.098 | 26,870,556 |
| 2024-05-08 | 3.190 | 3.210 | 3.140 | 3.150 | 3.059 | 29,097,772 |
| 2024-05-07 | 3.270 | 3.270 | 3.190 | 3.200 | 3.107 | 43,710,715 |
| 2024-05-06 | 3.220 | 3.280 | 3.200 | 3.270 | 3.175 | 41,377,203 |
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.