Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.020 | 4.140 | 4.010 | 4.100 | 3.981 | 37,021,009 |
| 2023-07-31 | 4.050 | 4.080 | 3.990 | 4.020 | 3.904 | 39,103,783 |
| 2023-07-28 | 3.930 | 4.050 | 3.870 | 4.030 | 3.913 | 44,008,634 |
| 2023-07-27 | 3.790 | 3.980 | 3.760 | 3.920 | 3.807 | 59,516,567 |
| 2023-07-26 | 3.730 | 3.810 | 3.730 | 3.810 | 3.700 | 21,103,593 |
| 2023-07-25 | 3.650 | 3.740 | 3.650 | 3.740 | 3.632 | 17,487,560 |
| 2023-07-24 | 3.630 | 3.650 | 3.620 | 3.640 | 3.535 | 8,574,395 |
| 2023-07-21 | 3.610 | 3.640 | 3.610 | 3.630 | 3.525 | 8,183,999 |
| 2023-07-20 | 3.650 | 3.650 | 3.620 | 3.620 | 3.515 | 5,939,421 |
| 2023-07-19 | 3.600 | 3.630 | 3.590 | 3.630 | 3.525 | 7,331,285 |
| 2023-07-18 | 3.580 | 3.620 | 3.560 | 3.610 | 3.506 | 10,566,944 |
| 2023-07-17 | 3.590 | 3.590 | 3.550 | 3.580 | 3.476 | 7,857,400 |
| 2023-07-14 | 3.580 | 3.600 | 3.560 | 3.570 | 3.467 | 7,724,994 |
| 2023-07-13 | 3.550 | 3.580 | 3.550 | 3.580 | 3.476 | 7,241,699 |
| 2023-07-12 | 3.580 | 3.580 | 3.540 | 3.540 | 3.438 | 6,010,051 |
| 2023-07-11 | 3.550 | 3.590 | 3.550 | 3.570 | 3.467 | 7,779,454 |
| 2023-07-10 | 3.560 | 3.580 | 3.540 | 3.550 | 3.447 | 6,416,472 |
| 2023-07-07 | 3.540 | 3.570 | 3.520 | 3.560 | 3.457 | 7,720,355 |
| 2023-07-06 | 3.570 | 3.570 | 3.530 | 3.540 | 3.438 | 6,180,800 |
| 2023-07-05 | 3.540 | 3.570 | 3.530 | 3.570 | 3.467 | 9,677,593 |
| 2023-07-04 | 3.550 | 3.560 | 3.520 | 3.540 | 3.438 | 8,912,019 |
| 2023-07-03 | 3.500 | 3.550 | 3.490 | 3.540 | 3.438 | 12,318,075 |
| 2023-06-30 | 3.470 | 3.510 | 3.460 | 3.500 | 3.399 | 8,766,401 |
| 2023-06-29 | 3.500 | 3.500 | 3.450 | 3.470 | 3.370 | 7,791,940 |
| 2023-06-28 | 3.510 | 3.510 | 3.460 | 3.500 | 3.399 | 8,599,260 |
| 2023-06-27 | 3.460 | 3.520 | 3.440 | 3.510 | 3.408 | 10,759,395 |
| 2023-06-26 | 3.490 | 3.490 | 3.430 | 3.450 | 3.350 | 10,409,458 |
| 2023-06-21 | 3.510 | 3.530 | 3.500 | 3.500 | 3.399 | 7,074,944 |
| 2023-06-20 | 3.550 | 3.570 | 3.520 | 3.520 | 3.418 | 6,853,145 |
| 2023-06-19 | 3.600 | 3.620 | 3.550 | 3.550 | 3.447 | 8,765,000 |
| 2023-06-16 | 3.590 | 3.620 | 3.590 | 3.600 | 3.496 | 7,182,024 |
| 2023-06-15 | 3.570 | 3.600 | 3.560 | 3.600 | 3.496 | 7,318,953 |
| 2023-06-14 | 3.570 | 3.600 | 3.560 | 3.580 | 3.476 | 8,574,378 |
| 2023-06-13 | 3.570 | 3.600 | 3.560 | 3.590 | 3.486 | 8,567,897 |
| 2023-06-12 | 3.590 | 3.610 | 3.570 | 3.580 | 3.476 | 7,765,592 |
| 2023-06-09 | 3.570 | 3.600 | 3.560 | 3.590 | 3.486 | 7,938,938 |
| 2023-06-08 | 3.540 | 3.590 | 3.510 | 3.580 | 3.476 | 8,544,217 |
| 2023-06-07 | 3.570 | 3.570 | 3.500 | 3.540 | 3.438 | 7,485,700 |
| 2023-06-06 | 3.610 | 3.630 | 3.550 | 3.560 | 3.457 | 7,920,500 |
| 2023-06-05 | 3.630 | 3.650 | 3.600 | 3.610 | 3.506 | 7,289,266 |
| 2023-06-02 | 3.590 | 3.630 | 3.570 | 3.630 | 3.525 | 9,064,040 |
| 2023-06-01 | 3.560 | 3.610 | 3.540 | 3.590 | 3.486 | 10,416,884 |
| 2023-05-31 | 3.570 | 3.580 | 3.540 | 3.560 | 3.457 | 10,074,510 |
| 2023-05-30 | 3.570 | 3.590 | 3.510 | 3.590 | 3.486 | 9,533,400 |
| 2023-05-29 | 3.570 | 3.610 | 3.550 | 3.590 | 3.486 | 10,391,099 |
| 2023-05-26 | 3.560 | 3.590 | 3.510 | 3.580 | 3.476 | 9,612,471 |
| 2023-05-25 | 3.580 | 3.590 | 3.520 | 3.560 | 3.457 | 13,208,692 |
| 2023-05-24 | 3.630 | 3.630 | 3.590 | 3.590 | 3.486 | 11,331,251 |
| 2023-05-23 | 3.680 | 3.700 | 3.630 | 3.640 | 3.535 | 8,852,918 |
| 2023-05-22 | 3.700 | 3.710 | 3.660 | 3.680 | 3.574 | 8,416,421 |
| 2023-05-19 | 3.750 | 3.750 | 3.680 | 3.690 | 3.583 | 12,439,551 |
| 2023-05-18 | 3.780 | 3.780 | 3.730 | 3.740 | 3.632 | 10,687,921 |
| 2023-05-17 | 3.760 | 3.820 | 3.740 | 3.770 | 3.661 | 11,307,731 |
| 2023-05-16 | 3.830 | 3.830 | 3.760 | 3.780 | 3.671 | 10,605,879 |
| 2023-05-15 | 3.780 | 3.830 | 3.750 | 3.830 | 3.719 | 11,686,926 |
| 2023-05-12 | 3.840 | 3.870 | 3.790 | 3.790 | 3.680 | 11,397,321 |
| 2023-05-11 | 3.810 | 3.860 | 3.800 | 3.840 | 3.729 | 15,251,235 |
| 2023-05-10 | 3.820 | 3.870 | 3.800 | 3.820 | 3.709 | 18,006,338 |
| 2023-05-09 | 3.810 | 3.910 | 3.810 | 3.840 | 3.729 | 29,890,399 |
| 2023-05-08 | 3.720 | 3.830 | 3.710 | 3.810 | 3.700 | 20,423,830 |
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.