Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.900 | 3.910 | 3.830 | 3.870 | 3.758 | 20,192,900 |
| 2023-10-31 | 3.910 | 3.920 | 3.840 | 3.880 | 3.768 | 26,416,943 |
| 2023-10-30 | 3.900 | 4.000 | 3.890 | 3.900 | 3.787 | 41,418,718 |
| 2023-10-27 | 3.820 | 3.970 | 3.800 | 3.950 | 3.836 | 54,615,532 |
| 2023-10-26 | 3.750 | 3.780 | 3.680 | 3.770 | 3.661 | 21,500,311 |
| 2023-10-25 | 3.670 | 3.760 | 3.660 | 3.740 | 3.632 | 20,157,900 |
| 2023-10-24 | 3.590 | 3.640 | 3.570 | 3.620 | 3.515 | 15,949,652 |
| 2023-10-23 | 3.640 | 3.680 | 3.570 | 3.590 | 3.486 | 12,590,076 |
| 2023-10-20 | 3.680 | 3.730 | 3.660 | 3.690 | 3.583 | 11,359,005 |
| 2023-10-19 | 3.720 | 3.760 | 3.690 | 3.700 | 3.593 | 12,897,100 |
| 2023-10-18 | 3.780 | 3.800 | 3.720 | 3.730 | 3.622 | 11,214,201 |
| 2023-10-17 | 3.800 | 3.850 | 3.780 | 3.800 | 3.690 | 10,864,610 |
| 2023-10-16 | 3.790 | 3.810 | 3.760 | 3.790 | 3.680 | 13,793,873 |
| 2023-10-13 | 3.770 | 3.810 | 3.740 | 3.780 | 3.671 | 12,966,247 |
| 2023-10-12 | 3.730 | 3.800 | 3.700 | 3.790 | 3.680 | 14,517,123 |
| 2023-10-11 | 3.760 | 3.770 | 3.700 | 3.710 | 3.603 | 12,961,678 |
| 2023-10-10 | 3.770 | 3.790 | 3.730 | 3.760 | 3.651 | 16,392,573 |
| 2023-10-09 | 3.800 | 3.800 | 3.750 | 3.770 | 3.661 | 17,797,024 |
| 2023-09-28 | 3.790 | 3.840 | 3.760 | 3.800 | 3.690 | 15,987,217 |
| 2023-09-27 | 3.840 | 3.840 | 3.760 | 3.770 | 3.661 | 17,145,540 |
| 2023-09-26 | 3.840 | 3.880 | 3.820 | 3.820 | 3.709 | 10,121,907 |
| 2023-09-25 | 3.860 | 3.890 | 3.840 | 3.860 | 3.748 | 15,293,412 |
| 2023-09-22 | 3.890 | 3.910 | 3.850 | 3.880 | 3.768 | 18,531,249 |
| 2023-09-21 | 3.910 | 3.920 | 3.860 | 3.870 | 3.758 | 18,773,816 |
| 2023-09-20 | 3.890 | 3.930 | 3.880 | 3.910 | 3.797 | 15,494,821 |
| 2023-09-19 | 3.880 | 3.920 | 3.860 | 3.910 | 3.797 | 25,822,269 |
| 2023-09-18 | 3.900 | 3.900 | 3.800 | 3.870 | 3.758 | 30,347,641 |
| 2023-09-15 | 3.840 | 3.920 | 3.820 | 3.910 | 3.797 | 36,706,140 |
| 2023-09-14 | 3.780 | 3.840 | 3.760 | 3.830 | 3.719 | 16,668,584 |
| 2023-09-13 | 3.760 | 3.820 | 3.740 | 3.790 | 3.680 | 22,013,670 |
| 2023-09-12 | 3.780 | 3.790 | 3.750 | 3.750 | 3.641 | 10,800,719 |
| 2023-09-11 | 3.750 | 3.800 | 3.750 | 3.770 | 3.661 | 15,475,431 |
| 2023-09-08 | 3.780 | 3.810 | 3.740 | 3.750 | 3.641 | 13,932,988 |
| 2023-09-07 | 3.840 | 3.860 | 3.780 | 3.800 | 3.690 | 18,980,140 |
| 2023-09-06 | 3.880 | 3.890 | 3.830 | 3.840 | 3.729 | 17,817,800 |
| 2023-09-05 | 3.940 | 3.940 | 3.870 | 3.900 | 3.787 | 20,590,362 |
| 2023-09-04 | 3.820 | 3.950 | 3.800 | 3.940 | 3.826 | 40,499,351 |
| 2023-09-01 | 3.730 | 3.830 | 3.720 | 3.820 | 3.709 | 29,089,190 |
| 2023-08-31 | 3.730 | 3.790 | 3.700 | 3.710 | 3.603 | 20,242,301 |
| 2023-08-30 | 3.780 | 3.830 | 3.720 | 3.740 | 3.632 | 21,653,589 |
| 2023-08-29 | 3.850 | 3.880 | 3.770 | 3.800 | 3.690 | 30,275,851 |
| 2023-08-28 | 3.960 | 3.960 | 3.850 | 3.870 | 3.758 | 29,571,612 |
| 2023-08-25 | 3.760 | 3.870 | 3.740 | 3.810 | 3.700 | 19,588,567 |
| 2023-08-24 | 3.840 | 3.870 | 3.760 | 3.770 | 3.661 | 15,377,275 |
| 2023-08-23 | 3.890 | 3.890 | 3.820 | 3.830 | 3.719 | 13,887,105 |
| 2023-08-22 | 3.860 | 3.910 | 3.840 | 3.870 | 3.758 | 20,282,192 |
| 2023-08-21 | 3.880 | 3.930 | 3.850 | 3.860 | 3.748 | 18,206,468 |
| 2023-08-18 | 3.930 | 3.970 | 3.870 | 3.890 | 3.777 | 20,573,402 |
| 2023-08-17 | 3.960 | 3.960 | 3.870 | 3.910 | 3.797 | 23,023,165 |
| 2023-08-16 | 3.970 | 3.980 | 3.920 | 3.940 | 3.826 | 14,998,521 |
| 2023-08-15 | 3.960 | 3.980 | 3.900 | 3.950 | 3.836 | 16,808,821 |
| 2023-08-14 | 3.930 | 3.980 | 3.880 | 3.930 | 3.816 | 20,314,740 |
| 2023-08-11 | 3.980 | 3.990 | 3.910 | 3.930 | 3.816 | 12,409,200 |
| 2023-08-10 | 3.980 | 4.020 | 3.930 | 3.990 | 3.875 | 10,522,936 |
| 2023-08-09 | 4.000 | 4.020 | 3.970 | 4.000 | 3.884 | 10,358,292 |
| 2023-08-08 | 4.020 | 4.050 | 3.970 | 4.010 | 3.894 | 14,842,990 |
| 2023-08-07 | 4.050 | 4.060 | 4.000 | 4.020 | 3.904 | 17,073,544 |
| 2023-08-04 | 4.070 | 4.120 | 4.040 | 4.060 | 3.943 | 19,564,548 |
| 2023-08-03 | 4.070 | 4.080 | 4.010 | 4.060 | 3.943 | 44,921,500 |
| 2023-08-02 | 4.080 | 4.090 | 4.040 | 4.080 | 3.962 | 22,180,853 |
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.