Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.880 | 3.890 | 3.830 | 3.860 | 3.748 | 12,846,177 |
| 2023-02-03 | 3.950 | 3.960 | 3.860 | 3.890 | 3.777 | 16,108,700 |
| 2023-02-02 | 4.000 | 4.000 | 3.930 | 3.950 | 3.836 | 15,930,398 |
| 2023-02-01 | 3.940 | 4.000 | 3.930 | 4.000 | 3.884 | 16,482,415 |
| 2023-01-31 | 3.910 | 3.940 | 3.880 | 3.940 | 3.826 | 12,704,445 |
| 2023-01-30 | 3.940 | 4.000 | 3.930 | 3.940 | 3.826 | 22,910,173 |
| 2023-01-20 | 3.860 | 3.920 | 3.840 | 3.910 | 3.797 | 15,589,254 |
| 2023-01-19 | 3.800 | 3.840 | 3.770 | 3.840 | 3.729 | 12,268,946 |
| 2023-01-18 | 3.770 | 3.800 | 3.760 | 3.790 | 3.680 | 8,914,525 |
| 2023-01-17 | 3.800 | 3.810 | 3.750 | 3.770 | 3.661 | 10,940,799 |
| 2023-01-16 | 3.750 | 3.800 | 3.740 | 3.780 | 3.671 | 9,407,623 |
| 2023-01-13 | 3.740 | 3.760 | 3.720 | 3.740 | 3.632 | 7,132,300 |
| 2023-01-12 | 3.790 | 3.790 | 3.720 | 3.740 | 3.632 | 11,016,233 |
| 2023-01-11 | 3.760 | 3.800 | 3.740 | 3.780 | 3.671 | 12,375,056 |
| 2023-01-10 | 3.780 | 3.790 | 3.730 | 3.750 | 3.641 | 11,878,714 |
| 2023-01-09 | 3.800 | 3.820 | 3.790 | 3.790 | 3.680 | 9,868,799 |
| 2023-01-06 | 3.810 | 3.830 | 3.780 | 3.800 | 3.690 | 14,617,798 |
| 2023-01-05 | 3.820 | 3.830 | 3.790 | 3.800 | 3.690 | 11,942,847 |
| 2023-01-04 | 3.770 | 3.850 | 3.760 | 3.810 | 3.700 | 15,808,445 |
| 2023-01-03 | 3.780 | 3.810 | 3.750 | 3.790 | 3.680 | 10,138,370 |
| 2022-12-30 | 3.810 | 3.810 | 3.750 | 3.770 | 3.661 | 8,113,838 |
| 2022-12-29 | 3.850 | 3.860 | 3.760 | 3.770 | 3.661 | 10,824,393 |
| 2022-12-28 | 3.840 | 3.870 | 3.780 | 3.850 | 3.739 | 15,417,536 |
| 2022-12-27 | 3.790 | 3.860 | 3.790 | 3.840 | 3.729 | 14,812,012 |
| 2022-12-26 | 3.820 | 3.840 | 3.760 | 3.770 | 3.661 | 9,543,300 |
| 2022-12-23 | 3.840 | 3.840 | 3.780 | 3.810 | 3.700 | 11,816,466 |
| 2022-12-22 | 3.940 | 3.980 | 3.830 | 3.850 | 3.739 | 13,904,800 |
| 2022-12-21 | 3.960 | 3.970 | 3.900 | 3.910 | 3.797 | 8,815,879 |
| 2022-12-20 | 3.970 | 3.990 | 3.900 | 3.940 | 3.826 | 13,111,979 |
| 2022-12-19 | 4.040 | 4.080 | 3.930 | 3.950 | 3.836 | 20,309,300 |
| 2022-12-16 | 3.970 | 4.100 | 3.950 | 4.050 | 3.933 | 23,398,818 |
| 2022-12-15 | 4.030 | 4.050 | 3.950 | 3.970 | 3.855 | 19,791,209 |
| 2022-12-14 | 4.100 | 4.120 | 4.030 | 4.030 | 3.913 | 11,826,200 |
| 2022-12-13 | 4.070 | 4.120 | 4.070 | 4.100 | 3.981 | 14,921,759 |
| 2022-12-12 | 4.170 | 4.170 | 4.050 | 4.070 | 3.952 | 27,022,200 |
| 2022-12-09 | 4.140 | 4.200 | 4.130 | 4.160 | 4.040 | 32,333,908 |
| 2022-12-08 | 4.130 | 4.170 | 4.100 | 4.150 | 4.030 | 17,341,817 |
| 2022-12-07 | 4.140 | 4.140 | 4.090 | 4.120 | 4.001 | 25,956,762 |
| 2022-12-06 | 4.150 | 4.180 | 4.100 | 4.140 | 4.020 | 17,167,600 |
| 2022-12-05 | 4.030 | 4.190 | 4.020 | 4.150 | 4.030 | 41,441,083 |
| 2022-12-02 | 4.030 | 4.050 | 4.010 | 4.020 | 3.904 | 11,782,400 |
| 2022-12-01 | 4.050 | 4.080 | 4.030 | 4.040 | 3.923 | 13,855,600 |
| 2022-11-30 | 4.070 | 4.110 | 4.020 | 4.030 | 3.913 | 15,460,933 |
| 2022-11-29 | 4.020 | 4.090 | 4.010 | 4.070 | 3.952 | 18,391,604 |
| 2022-11-28 | 4.020 | 4.020 | 3.940 | 4.000 | 3.884 | 15,831,632 |
| 2022-11-25 | 4.000 | 4.040 | 3.980 | 4.030 | 3.913 | 19,448,988 |
| 2022-11-24 | 3.970 | 4.020 | 3.970 | 4.000 | 3.884 | 13,187,500 |
| 2022-11-23 | 4.000 | 4.030 | 3.970 | 3.980 | 3.865 | 14,060,881 |
| 2022-11-22 | 3.980 | 4.040 | 3.940 | 4.000 | 3.884 | 18,641,975 |
| 2022-11-21 | 4.000 | 4.010 | 3.940 | 3.970 | 3.855 | 14,782,315 |
| 2022-11-18 | 4.000 | 4.070 | 3.980 | 4.030 | 3.913 | 19,608,800 |
| 2022-11-17 | 3.950 | 3.990 | 3.910 | 3.990 | 3.875 | 15,149,063 |
| 2022-11-16 | 3.960 | 3.970 | 3.930 | 3.950 | 3.836 | 12,687,663 |
| 2022-11-15 | 3.950 | 4.010 | 3.920 | 3.960 | 3.845 | 20,314,519 |
| 2022-11-14 | 3.970 | 4.040 | 3.930 | 3.950 | 3.836 | 26,120,954 |
| 2022-11-11 | 3.970 | 4.010 | 3.920 | 3.960 | 3.845 | 29,670,497 |
| 2022-11-10 | 3.860 | 3.930 | 3.800 | 3.910 | 3.797 | 26,938,043 |
| 2022-11-09 | 3.790 | 3.880 | 3.790 | 3.850 | 3.739 | 18,745,950 |
| 2022-11-08 | 3.760 | 3.840 | 3.750 | 3.820 | 3.709 | 21,124,628 |
| 2022-11-07 | 3.680 | 3.840 | 3.660 | 3.790 | 3.680 | 32,229,419 |
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.