Beijing Shougang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.710	3.750	3.670	3.720	3.612	16,418,846
2023-05-04	3.680	3.730	3.660	3.710	3.603	17,549,066
2023-04-28	3.640	3.700	3.620	3.700	3.593	16,558,708
2023-04-27	3.640	3.650	3.620	3.640	3.535	12,433,046
2023-04-26	3.620	3.670	3.590	3.640	3.535	12,549,403
2023-04-25	3.710	3.730	3.600	3.630	3.525	15,904,900
2023-04-24	3.810	3.810	3.680	3.700	3.593	27,645,341
2023-04-21	3.890	3.940	3.810	3.810	3.700	27,529,060
2023-04-20	3.940	4.040	3.920	3.950	3.836	31,080,948
2023-04-19	3.940	3.960	3.910	3.920	3.807	11,695,619
2023-04-18	3.960	3.980	3.930	3.940	3.826	11,870,943
2023-04-17	3.930	3.980	3.910	3.960	3.845	16,323,243
2023-04-14	3.920	3.950	3.890	3.920	3.807	13,110,312
2023-04-13	3.940	3.970	3.910	3.920	3.807	15,646,333
2023-04-12	3.870	3.950	3.850	3.930	3.816	26,581,533
2023-04-11	3.800	3.850	3.770	3.850	3.739	14,020,921
2023-04-10	3.810	3.840	3.790	3.810	3.700	11,865,275
2023-04-07	3.800	3.830	3.790	3.810	3.700	8,589,301
2023-04-06	3.820	3.830	3.790	3.800	3.690	10,813,981
2023-04-04	3.790	3.850	3.790	3.830	3.719	15,030,825
2023-04-03	3.800	3.820	3.790	3.810	3.700	17,320,160
2023-03-31	3.790	3.820	3.780	3.810	3.700	19,841,234
2023-03-30	3.760	3.800	3.750	3.790	3.680	12,195,804
2023-03-29	3.810	3.830	3.760	3.770	3.661	12,044,072
2023-03-28	3.820	3.850	3.800	3.810	3.700	13,831,200
2023-03-27	3.900	3.910	3.810	3.830	3.719	18,394,378
2023-03-24	3.920	3.930	3.890	3.900	3.787	16,041,489
2023-03-23	3.970	3.980	3.920	3.930	3.816	21,129,711
2023-03-22	3.980	4.010	3.960	3.980	3.865	12,958,980
2023-03-21	4.010	4.030	3.950	3.960	3.845	13,469,913
2023-03-20	4.100	4.130	3.990	4.000	3.884	15,125,867
2023-03-17	4.100	4.120	4.060	4.100	3.981	16,674,343
2023-03-16	4.140	4.160	4.060	4.080	3.962	21,752,200
2023-03-15	4.150	4.190	4.120	4.170	4.049	22,788,728
2023-03-14	4.190	4.220	4.130	4.140	4.020	13,657,848
2023-03-13	4.150	4.220	4.140	4.190	4.069	14,507,539
2023-03-10	4.200	4.220	4.150	4.160	4.040	18,636,745
2023-03-09	4.250	4.270	4.200	4.220	4.098	9,208,900
2023-03-08	4.200	4.250	4.180	4.240	4.117	12,534,734
2023-03-07	4.230	4.270	4.210	4.220	4.098	18,529,090
2023-03-06	4.280	4.290	4.210	4.250	4.127	17,137,691
2023-03-03	4.220	4.270	4.180	4.270	4.146	25,741,371
2023-03-02	4.140	4.230	4.120	4.210	4.088	23,361,806
2023-03-01	4.140	4.160	4.110	4.140	4.020	12,153,762
2023-02-28	4.130	4.150	4.080	4.130	4.010	14,562,889
2023-02-27	4.160	4.180	4.110	4.120	4.001	19,027,325
2023-02-24	4.150	4.170	4.100	4.150	4.030	13,602,327
2023-02-23	4.150	4.180	4.120	4.150	4.030	18,756,275
2023-02-22	4.100	4.140	4.070	4.140	4.020	21,382,257
2023-02-21	4.050	4.150	4.010	4.120	4.001	35,226,741
2023-02-20	3.920	4.040	3.910	4.030	3.913	34,261,245
2023-02-17	3.930	3.950	3.910	3.920	3.807	13,667,150
2023-02-16	3.950	3.970	3.880	3.920	3.807	19,312,340
2023-02-15	3.980	3.980	3.930	3.940	3.826	12,209,962
2023-02-14	3.920	3.970	3.910	3.960	3.845	24,192,272
2023-02-13	3.900	3.920	3.850	3.910	3.797	18,386,465
2023-02-10	3.910	3.920	3.860	3.880	3.768	10,688,406
2023-02-09	3.860	3.910	3.840	3.900	3.787	13,484,862
2023-02-08	3.920	3.920	3.850	3.860	3.748	13,784,501
2023-02-07	3.880	3.900	3.860	3.900	3.787	13,261,854

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.