Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.140 | 3.290 | 3.130 | 3.270 | 3.175 | 32,674,392 |
| 2024-01-24 | 3.060 | 3.150 | 3.020 | 3.140 | 3.049 | 31,724,218 |
| 2024-01-23 | 3.040 | 3.070 | 2.970 | 3.050 | 2.962 | 26,517,898 |
| 2024-01-22 | 3.160 | 3.160 | 2.990 | 3.020 | 2.933 | 23,216,183 |
| 2024-01-19 | 3.150 | 3.200 | 3.120 | 3.160 | 3.069 | 29,814,333 |
| 2024-01-18 | 3.220 | 3.230 | 3.070 | 3.150 | 3.059 | 39,816,609 |
| 2024-01-17 | 3.310 | 3.310 | 3.240 | 3.240 | 3.146 | 16,171,393 |
| 2024-01-16 | 3.320 | 3.340 | 3.270 | 3.310 | 3.214 | 21,995,895 |
| 2024-01-15 | 3.360 | 3.360 | 3.320 | 3.340 | 3.243 | 19,354,348 |
| 2024-01-12 | 3.370 | 3.410 | 3.360 | 3.360 | 3.263 | 16,652,800 |
| 2024-01-11 | 3.380 | 3.400 | 3.340 | 3.380 | 3.282 | 17,509,325 |
| 2024-01-10 | 3.400 | 3.410 | 3.370 | 3.380 | 3.282 | 13,401,894 |
| 2024-01-09 | 3.380 | 3.430 | 3.340 | 3.410 | 3.311 | 20,382,320 |
| 2024-01-08 | 3.480 | 3.480 | 3.380 | 3.390 | 3.292 | 25,070,176 |
| 2024-01-05 | 3.490 | 3.530 | 3.470 | 3.480 | 3.379 | 22,772,233 |
| 2024-01-04 | 3.500 | 3.510 | 3.460 | 3.480 | 3.379 | 21,741,819 |
| 2024-01-03 | 3.460 | 3.510 | 3.450 | 3.490 | 3.389 | 27,617,986 |
| 2024-01-02 | 3.460 | 3.480 | 3.430 | 3.460 | 3.360 | 24,985,489 |
| 2023-12-29 | 3.500 | 3.510 | 3.450 | 3.460 | 3.360 | 23,049,849 |
| 2023-12-28 | 3.460 | 3.520 | 3.460 | 3.510 | 3.408 | 15,519,824 |
| 2023-12-27 | 3.490 | 3.490 | 3.430 | 3.460 | 3.360 | 14,529,968 |
| 2023-12-26 | 3.490 | 3.520 | 3.460 | 3.470 | 3.370 | 13,196,151 |
| 2023-12-25 | 3.490 | 3.510 | 3.450 | 3.490 | 3.389 | 17,127,832 |
| 2023-12-22 | 3.480 | 3.510 | 3.450 | 3.480 | 3.379 | 15,419,452 |
| 2023-12-21 | 3.480 | 3.500 | 3.430 | 3.490 | 3.389 | 12,941,975 |
| 2023-12-20 | 3.500 | 3.560 | 3.490 | 3.490 | 3.389 | 15,122,040 |
| 2023-12-19 | 3.510 | 3.540 | 3.480 | 3.510 | 3.408 | 15,810,700 |
| 2023-12-18 | 3.570 | 3.580 | 3.530 | 3.540 | 3.438 | 18,633,040 |
| 2023-12-15 | 3.600 | 3.620 | 3.570 | 3.580 | 3.476 | 13,218,677 |
| 2023-12-14 | 3.610 | 3.620 | 3.590 | 3.590 | 3.486 | 12,300,600 |
| 2023-12-13 | 3.630 | 3.640 | 3.590 | 3.590 | 3.486 | 17,706,100 |
| 2023-12-12 | 3.660 | 3.660 | 3.620 | 3.630 | 3.525 | 17,419,853 |
| 2023-12-11 | 3.660 | 3.690 | 3.600 | 3.670 | 3.564 | 28,545,200 |
| 2023-12-08 | 3.650 | 3.700 | 3.630 | 3.660 | 3.554 | 17,960,476 |
| 2023-12-07 | 3.620 | 3.660 | 3.610 | 3.650 | 3.544 | 14,175,174 |
| 2023-12-06 | 3.620 | 3.670 | 3.610 | 3.640 | 3.535 | 18,616,054 |
| 2023-12-05 | 3.680 | 3.680 | 3.610 | 3.610 | 3.506 | 16,003,020 |
| 2023-12-04 | 3.690 | 3.710 | 3.640 | 3.690 | 3.583 | 18,488,848 |
| 2023-12-01 | 3.660 | 3.690 | 3.650 | 3.660 | 3.554 | 13,353,100 |
| 2023-11-30 | 3.680 | 3.690 | 3.640 | 3.660 | 3.554 | 14,495,200 |
| 2023-11-29 | 3.720 | 3.740 | 3.680 | 3.690 | 3.583 | 14,151,410 |
| 2023-11-28 | 3.690 | 3.730 | 3.660 | 3.720 | 3.612 | 16,439,595 |
| 2023-11-27 | 3.700 | 3.720 | 3.670 | 3.690 | 3.583 | 13,039,000 |
| 2023-11-24 | 3.720 | 3.750 | 3.700 | 3.710 | 3.603 | 20,240,702 |
| 2023-11-23 | 3.650 | 3.720 | 3.640 | 3.710 | 3.603 | 15,767,266 |
| 2023-11-22 | 3.690 | 3.720 | 3.660 | 3.660 | 3.554 | 15,735,160 |
| 2023-11-21 | 3.720 | 3.750 | 3.700 | 3.710 | 3.603 | 17,572,100 |
| 2023-11-20 | 3.710 | 3.740 | 3.680 | 3.710 | 3.603 | 15,729,024 |
| 2023-11-17 | 3.710 | 3.740 | 3.680 | 3.700 | 3.593 | 16,294,348 |
| 2023-11-16 | 3.750 | 3.750 | 3.700 | 3.720 | 3.612 | 20,664,654 |
| 2023-11-15 | 3.720 | 3.770 | 3.690 | 3.750 | 3.641 | 30,280,871 |
| 2023-11-14 | 3.700 | 3.710 | 3.650 | 3.690 | 3.583 | 22,978,436 |
| 2023-11-13 | 3.650 | 3.720 | 3.620 | 3.720 | 3.612 | 36,282,042 |
| 2023-11-10 | 3.670 | 3.680 | 3.610 | 3.640 | 3.535 | 19,528,144 |
| 2023-11-09 | 3.630 | 3.690 | 3.610 | 3.660 | 3.554 | 30,821,828 |
| 2023-11-08 | 3.650 | 3.670 | 3.600 | 3.620 | 3.515 | 28,906,231 |
| 2023-11-07 | 3.700 | 3.700 | 3.630 | 3.670 | 3.564 | 27,110,874 |
| 2023-11-06 | 3.760 | 3.770 | 3.670 | 3.700 | 3.593 | 32,998,603 |
| 2023-11-03 | 3.850 | 3.870 | 3.730 | 3.730 | 3.622 | 25,527,173 |
| 2023-11-02 | 3.860 | 3.880 | 3.820 | 3.830 | 3.719 | 18,323,200 |
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.