Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.640 | 3.710 | 3.610 | 3.670 | 3.564 | 24,096,903 |
| 2022-11-03 | 3.620 | 3.700 | 3.600 | 3.620 | 3.515 | 19,845,167 |
| 2022-11-02 | 3.500 | 3.650 | 3.480 | 3.630 | 3.525 | 31,620,590 |
| 2022-11-01 | 3.410 | 3.510 | 3.410 | 3.510 | 3.408 | 21,439,940 |
| 2022-10-31 | 3.460 | 3.480 | 3.380 | 3.420 | 3.321 | 24,712,050 |
| 2022-10-28 | 3.560 | 3.610 | 3.460 | 3.480 | 3.379 | 27,990,066 |
| 2022-10-27 | 3.550 | 3.650 | 3.550 | 3.610 | 3.506 | 20,455,945 |
| 2022-10-26 | 3.540 | 3.600 | 3.530 | 3.560 | 3.457 | 14,354,506 |
| 2022-10-25 | 3.550 | 3.580 | 3.480 | 3.550 | 3.447 | 14,702,161 |
| 2022-10-24 | 3.600 | 3.680 | 3.520 | 3.570 | 3.467 | 32,402,004 |
| 2022-10-21 | 3.600 | 3.630 | 3.570 | 3.580 | 3.476 | 8,569,000 |
| 2022-10-20 | 3.610 | 3.630 | 3.560 | 3.610 | 3.506 | 7,756,940 |
| 2022-10-19 | 3.650 | 3.660 | 3.610 | 3.620 | 3.515 | 9,139,248 |
| 2022-10-18 | 3.680 | 3.690 | 3.640 | 3.650 | 3.544 | 9,633,199 |
| 2022-10-17 | 3.610 | 3.690 | 3.590 | 3.670 | 3.564 | 16,931,554 |
| 2022-10-14 | 3.600 | 3.640 | 3.590 | 3.630 | 3.525 | 12,703,966 |
| 2022-10-13 | 3.600 | 3.600 | 3.550 | 3.580 | 3.476 | 11,495,376 |
| 2022-10-12 | 3.560 | 3.610 | 3.500 | 3.600 | 3.496 | 14,363,139 |
| 2022-10-11 | 3.530 | 3.580 | 3.490 | 3.560 | 3.457 | 12,344,738 |
| 2022-10-10 | 3.590 | 3.630 | 3.520 | 3.530 | 3.428 | 18,507,611 |
| 2022-09-30 | 3.520 | 3.610 | 3.520 | 3.570 | 3.467 | 18,662,594 |
| 2022-09-29 | 3.620 | 3.650 | 3.500 | 3.530 | 3.428 | 18,714,082 |
| 2022-09-28 | 3.680 | 3.680 | 3.590 | 3.600 | 3.496 | 18,327,244 |
| 2022-09-27 | 3.660 | 3.700 | 3.630 | 3.680 | 3.574 | 16,641,900 |
| 2022-09-26 | 3.870 | 3.870 | 3.720 | 3.740 | 3.554 | 22,308,360 |
| 2022-09-23 | 3.910 | 3.950 | 3.860 | 3.880 | 3.687 | 14,216,530 |
| 2022-09-22 | 3.930 | 3.960 | 3.890 | 3.900 | 3.706 | 13,878,875 |
| 2022-09-21 | 3.910 | 3.980 | 3.820 | 3.960 | 3.763 | 22,655,000 |
| 2022-09-20 | 3.970 | 3.990 | 3.910 | 3.920 | 3.725 | 14,119,731 |
| 2022-09-19 | 4.030 | 4.030 | 3.900 | 3.970 | 3.773 | 19,492,066 |
| 2022-09-16 | 4.130 | 4.150 | 4.000 | 4.030 | 3.830 | 25,338,944 |
| 2022-09-15 | 4.170 | 4.210 | 4.100 | 4.140 | 3.934 | 18,840,110 |
| 2022-09-14 | 4.120 | 4.190 | 4.070 | 4.140 | 3.934 | 20,434,705 |
| 2022-09-13 | 4.210 | 4.240 | 4.140 | 4.160 | 3.953 | 20,625,391 |
| 2022-09-09 | 4.200 | 4.250 | 4.180 | 4.230 | 4.020 | 15,624,768 |
| 2022-09-08 | 4.180 | 4.220 | 4.140 | 4.190 | 3.982 | 20,299,706 |
| 2022-09-07 | 4.160 | 4.170 | 4.130 | 4.160 | 3.953 | 14,649,313 |
| 2022-09-06 | 4.130 | 4.190 | 4.120 | 4.160 | 3.953 | 14,351,431 |
| 2022-09-05 | 4.070 | 4.130 | 4.050 | 4.120 | 3.915 | 15,050,681 |
| 2022-09-02 | 4.130 | 4.140 | 4.050 | 4.080 | 3.877 | 17,314,152 |
| 2022-09-01 | 4.140 | 4.200 | 4.110 | 4.140 | 3.934 | 16,511,100 |
| 2022-08-31 | 4.160 | 4.170 | 4.100 | 4.120 | 3.915 | 16,121,542 |
| 2022-08-30 | 4.200 | 4.240 | 4.140 | 4.160 | 3.953 | 15,523,452 |
| 2022-08-29 | 4.140 | 4.180 | 4.090 | 4.170 | 3.963 | 13,557,289 |
| 2022-08-26 | 4.250 | 4.250 | 4.150 | 4.200 | 3.991 | 16,530,060 |
| 2022-08-25 | 4.200 | 4.240 | 4.130 | 4.230 | 4.020 | 18,912,260 |
| 2022-08-24 | 4.250 | 4.290 | 4.150 | 4.170 | 3.963 | 26,171,191 |
| 2022-08-23 | 4.300 | 4.320 | 4.230 | 4.280 | 4.067 | 17,503,591 |
| 2022-08-22 | 4.280 | 4.320 | 4.250 | 4.300 | 4.086 | 15,934,800 |
| 2022-08-19 | 4.230 | 4.330 | 4.220 | 4.280 | 4.067 | 29,759,040 |
| 2022-08-18 | 4.280 | 4.280 | 4.220 | 4.240 | 4.029 | 13,013,040 |
| 2022-08-17 | 4.270 | 4.290 | 4.230 | 4.280 | 4.067 | 15,458,846 |
| 2022-08-16 | 4.290 | 4.330 | 4.250 | 4.280 | 4.067 | 18,593,664 |
| 2022-08-15 | 4.250 | 4.300 | 4.230 | 4.290 | 4.077 | 24,013,477 |
| 2022-08-12 | 4.230 | 4.270 | 4.180 | 4.240 | 4.029 | 20,229,553 |
| 2022-08-11 | 4.150 | 4.230 | 4.150 | 4.220 | 4.010 | 17,515,809 |
| 2022-08-10 | 4.170 | 4.170 | 4.110 | 4.130 | 3.925 | 12,063,138 |
| 2022-08-09 | 4.160 | 4.180 | 4.140 | 4.160 | 3.953 | 9,779,169 |
| 2022-08-08 | 4.120 | 4.190 | 4.070 | 4.170 | 3.963 | 28,482,498 |
| 2022-08-05 | 4.050 | 4.130 | 4.030 | 4.120 | 3.915 | 20,785,424 |
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.