Beijing Shougang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.070	4.100	4.010	4.050	3.849	19,347,222
2022-08-03	4.120	4.220	4.050	4.070	3.868	24,084,541
2022-08-02	4.230	4.230	4.040	4.130	3.925	30,227,056
2022-08-01	4.230	4.240	4.190	4.240	4.029	16,359,933
2022-07-29	4.290	4.300	4.210	4.220	4.010	20,553,900
2022-07-28	4.260	4.280	4.240	4.270	4.058	18,627,074
2022-07-27	4.250	4.250	4.210	4.240	4.029	15,236,608
2022-07-26	4.220	4.270	4.190	4.260	4.048	21,481,207
2022-07-25	4.310	4.370	4.200	4.220	4.010	31,957,208
2022-07-22	4.390	4.410	4.240	4.290	4.077	36,059,260
2022-07-21	4.460	4.470	4.390	4.400	4.181	21,192,888
2022-07-20	4.450	4.540	4.440	4.470	4.248	20,439,850
2022-07-19	4.500	4.500	4.420	4.470	4.248	15,938,364
2022-07-18	4.390	4.480	4.360	4.460	4.238	30,012,003
2022-07-15	4.600	4.610	4.360	4.400	4.181	44,293,400
2022-07-14	4.750	4.750	4.600	4.600	4.371	34,665,580
2022-07-13	4.750	4.780	4.660	4.740	4.504	25,094,169
2022-07-12	4.610	4.810	4.600	4.740	4.504	44,787,050
2022-07-11	4.730	4.740	4.530	4.610	4.381	37,923,836
2022-07-08	4.790	4.820	4.730	4.770	4.533	25,384,813
2022-07-07	4.780	4.890	4.770	4.810	4.571	28,596,007
2022-07-06	4.950	4.980	4.740	4.820	4.580	61,191,860
2022-07-05	4.710	5.070	4.710	4.950	4.704	97,271,229
2022-07-04	4.710	4.760	4.700	4.720	4.485	23,167,884
2022-07-01	4.730	4.810	4.700	4.750	4.514	43,579,131
2022-06-30	4.800	4.830	4.760	4.760	4.523	28,204,032
2022-06-29	4.740	4.950	4.720	4.810	4.571	51,169,298
2022-06-28	4.760	4.780	4.690	4.770	4.533	35,413,367
2022-06-27	4.890	4.900	4.760	4.790	4.552	36,611,391
2022-06-24	4.840	4.950	4.810	4.880	4.637	46,020,951
2022-06-23	4.900	4.910	4.790	4.850	4.609	51,846,002
2022-06-22	4.720	5.030	4.660	4.880	4.637	97,224,843
2022-06-21	4.700	4.800	4.650	4.740	4.504	48,673,456
2022-06-20	4.570	4.760	4.500	4.740	4.504	75,202,972
2022-06-17	4.650	4.650	4.540	4.590	4.362	48,001,450
2022-06-16	4.770	4.830	4.640	4.670	4.438	50,713,883
2022-06-15	4.580	4.850	4.550	4.750	4.514	84,058,533
2022-06-14	4.480	4.560	4.400	4.560	4.333	48,571,188
2022-06-13	4.510	4.540	4.450	4.490	4.267	42,868,452
2022-06-10	4.530	4.580	4.500	4.570	4.343	34,200,047
2022-06-09	4.550	4.610	4.520	4.560	4.333	32,656,175
2022-06-08	4.570	4.610	4.500	4.580	4.352	34,338,274
2022-06-07	4.640	4.670	4.500	4.570	4.343	44,653,531
2022-06-06	4.600	4.650	4.520	4.620	4.390	42,068,438
2022-06-02	4.450	4.610	4.440	4.580	4.352	55,723,608
2022-06-01	4.450	4.470	4.380	4.450	4.229	31,876,340
2022-05-31	4.440	4.470	4.360	4.450	4.229	29,378,836
2022-05-30	4.460	4.490	4.410	4.440	4.219	22,199,865
2022-05-27	4.460	4.480	4.400	4.440	4.219	22,945,105
2022-05-26	4.380	4.460	4.330	4.440	4.219	27,294,980
2022-05-25	4.290	4.390	4.280	4.380	4.162	20,346,608
2022-05-24	4.500	4.530	4.300	4.320	4.105	38,444,636
2022-05-23	4.430	4.590	4.410	4.540	4.314	46,064,832
2022-05-20	4.330	4.420	4.320	4.420	4.200	33,226,947
2022-05-19	4.270	4.310	4.230	4.310	4.096	28,653,255
2022-05-18	4.350	4.370	4.320	4.340	4.124	18,086,579
2022-05-17	4.360	4.370	4.300	4.350	4.134	23,502,982
2022-05-16	4.390	4.420	4.320	4.370	4.153	26,758,563
2022-05-13	4.320	4.400	4.320	4.360	4.143	29,380,934
2022-05-12	4.280	4.320	4.250	4.300	4.086	38,935,530

← NewerPage 18 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.