Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.230 | 3.260 | 3.180 | 3.190 | 3.098 | 32,533,330 |
| 2024-04-29 | 3.170 | 3.240 | 3.140 | 3.240 | 3.146 | 39,404,319 |
| 2024-04-26 | 3.120 | 3.190 | 3.090 | 3.190 | 3.098 | 48,173,749 |
| 2024-04-25 | 3.080 | 3.160 | 3.070 | 3.130 | 3.039 | 54,009,001 |
| 2024-04-24 | 3.090 | 3.110 | 3.050 | 3.090 | 3.001 | 64,534,352 |
| 2024-04-23 | 3.250 | 3.260 | 3.080 | 3.110 | 3.020 | 86,554,807 |
| 2024-04-22 | 3.410 | 3.460 | 3.230 | 3.260 | 3.166 | 83,117,115 |
| 2024-04-19 | 3.390 | 3.520 | 3.390 | 3.480 | 3.379 | 45,174,363 |
| 2024-04-18 | 3.380 | 3.440 | 3.370 | 3.410 | 3.311 | 33,232,808 |
| 2024-04-17 | 3.350 | 3.400 | 3.320 | 3.400 | 3.302 | 43,871,421 |
| 2024-04-16 | 3.380 | 3.440 | 3.310 | 3.340 | 3.243 | 48,657,516 |
| 2024-04-15 | 3.380 | 3.440 | 3.310 | 3.410 | 3.311 | 36,352,569 |
| 2024-04-12 | 3.400 | 3.420 | 3.370 | 3.380 | 3.282 | 24,985,826 |
| 2024-04-11 | 3.350 | 3.450 | 3.330 | 3.410 | 3.311 | 33,800,024 |
| 2024-04-10 | 3.390 | 3.430 | 3.340 | 3.370 | 3.272 | 30,843,258 |
| 2024-04-09 | 3.360 | 3.410 | 3.350 | 3.380 | 3.282 | 22,427,898 |
| 2024-04-08 | 3.400 | 3.430 | 3.360 | 3.380 | 3.282 | 42,161,152 |
| 2024-04-03 | 3.310 | 3.370 | 3.310 | 3.360 | 3.263 | 42,960,562 |
| 2024-04-02 | 3.260 | 3.320 | 3.250 | 3.320 | 3.224 | 44,111,625 |
| 2024-04-01 | 3.200 | 3.260 | 3.200 | 3.250 | 3.156 | 30,407,323 |
| 2024-03-29 | 3.150 | 3.200 | 3.150 | 3.200 | 3.107 | 14,536,503 |
| 2024-03-28 | 3.160 | 3.200 | 3.130 | 3.150 | 3.059 | 24,276,982 |
| 2024-03-27 | 3.210 | 3.240 | 3.160 | 3.170 | 3.078 | 18,932,967 |
| 2024-03-26 | 3.220 | 3.250 | 3.180 | 3.220 | 3.127 | 24,447,640 |
| 2024-03-25 | 3.210 | 3.270 | 3.200 | 3.220 | 3.127 | 24,971,584 |
| 2024-03-22 | 3.260 | 3.270 | 3.190 | 3.210 | 3.117 | 27,316,087 |
| 2024-03-21 | 3.270 | 3.300 | 3.250 | 3.260 | 3.166 | 24,090,242 |
| 2024-03-20 | 3.270 | 3.300 | 3.250 | 3.280 | 3.185 | 21,114,825 |
| 2024-03-19 | 3.290 | 3.350 | 3.270 | 3.300 | 3.205 | 33,600,428 |
| 2024-03-18 | 3.280 | 3.310 | 3.250 | 3.290 | 3.195 | 33,204,805 |
| 2024-03-15 | 3.190 | 3.290 | 3.170 | 3.280 | 3.185 | 34,100,369 |
| 2024-03-14 | 3.210 | 3.260 | 3.200 | 3.220 | 3.127 | 21,520,155 |
| 2024-03-13 | 3.230 | 3.250 | 3.210 | 3.220 | 3.127 | 16,956,643 |
| 2024-03-12 | 3.280 | 3.280 | 3.220 | 3.250 | 3.156 | 23,132,815 |
| 2024-03-11 | 3.260 | 3.290 | 3.230 | 3.270 | 3.175 | 27,012,685 |
| 2024-03-08 | 3.270 | 3.290 | 3.230 | 3.270 | 3.175 | 18,271,648 |
| 2024-03-07 | 3.210 | 3.320 | 3.200 | 3.270 | 3.175 | 33,796,602 |
| 2024-03-06 | 3.170 | 3.230 | 3.160 | 3.210 | 3.117 | 23,244,696 |
| 2024-03-05 | 3.200 | 3.210 | 3.150 | 3.180 | 3.088 | 26,550,890 |
| 2024-03-04 | 3.280 | 3.290 | 3.200 | 3.210 | 3.117 | 38,532,211 |
| 2024-03-01 | 3.310 | 3.320 | 3.270 | 3.290 | 3.195 | 31,865,353 |
| 2024-02-29 | 3.290 | 3.330 | 3.280 | 3.310 | 3.214 | 28,860,212 |
| 2024-02-28 | 3.320 | 3.380 | 3.300 | 3.300 | 3.205 | 36,379,120 |
| 2024-02-27 | 3.310 | 3.340 | 3.290 | 3.330 | 3.234 | 21,651,732 |
| 2024-02-26 | 3.350 | 3.360 | 3.310 | 3.320 | 3.224 | 29,078,751 |
| 2024-02-23 | 3.380 | 3.380 | 3.320 | 3.340 | 3.243 | 19,675,400 |
| 2024-02-22 | 3.340 | 3.390 | 3.330 | 3.360 | 3.263 | 20,650,577 |
| 2024-02-21 | 3.340 | 3.410 | 3.290 | 3.360 | 3.263 | 29,597,800 |
| 2024-02-20 | 3.310 | 3.350 | 3.280 | 3.340 | 3.243 | 23,170,218 |
| 2024-02-19 | 3.400 | 3.400 | 3.290 | 3.330 | 3.234 | 40,039,782 |
| 2024-02-08 | 3.280 | 3.420 | 3.270 | 3.350 | 3.253 | 55,205,510 |
| 2024-02-07 | 3.170 | 3.290 | 3.170 | 3.280 | 3.185 | 57,914,924 |
| 2024-02-06 | 2.950 | 3.210 | 2.950 | 3.190 | 3.098 | 51,255,402 |
| 2024-02-05 | 3.090 | 3.120 | 2.920 | 3.010 | 2.923 | 45,745,818 |
| 2024-02-02 | 3.150 | 3.230 | 3.030 | 3.100 | 3.010 | 32,894,109 |
| 2024-02-01 | 3.170 | 3.220 | 3.120 | 3.160 | 3.069 | 29,100,820 |
| 2024-01-31 | 3.230 | 3.280 | 3.160 | 3.190 | 3.098 | 28,351,400 |
| 2024-01-30 | 3.310 | 3.340 | 3.250 | 3.270 | 3.175 | 28,021,900 |
| 2024-01-29 | 3.340 | 3.360 | 3.300 | 3.320 | 3.224 | 25,760,100 |
| 2024-01-26 | 3.280 | 3.340 | 3.270 | 3.340 | 3.243 | 24,867,000 |
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.