Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.260 | 4.390 | 4.250 | 4.300 | 4.086 | 44,942,786 |
| 2022-05-10 | 4.190 | 4.280 | 4.110 | 4.260 | 4.048 | 45,075,573 |
| 2022-05-09 | 4.310 | 4.410 | 4.250 | 4.280 | 4.067 | 37,096,808 |
| 2022-05-06 | 4.520 | 4.520 | 4.330 | 4.350 | 4.134 | 53,366,052 |
| 2022-05-05 | 4.770 | 4.770 | 4.620 | 4.650 | 4.419 | 66,008,584 |
| 2022-04-29 | 4.740 | 4.830 | 4.610 | 4.800 | 4.561 | 74,538,892 |
| 2022-04-28 | 4.830 | 4.870 | 4.690 | 4.780 | 4.542 | 27,054,538 |
| 2022-04-27 | 4.710 | 4.880 | 4.610 | 4.860 | 4.618 | 40,501,536 |
| 2022-04-26 | 5.000 | 5.040 | 4.710 | 4.750 | 4.514 | 32,639,123 |
| 2022-04-25 | 5.260 | 5.260 | 4.980 | 5.010 | 4.761 | 46,714,141 |
| 2022-04-22 | 5.350 | 5.430 | 5.190 | 5.400 | 5.132 | 32,321,567 |
| 2022-04-21 | 5.600 | 5.620 | 5.330 | 5.390 | 5.122 | 42,392,435 |
| 2022-04-20 | 5.850 | 5.920 | 5.590 | 5.620 | 5.341 | 41,806,982 |
| 2022-04-19 | 5.800 | 6.010 | 5.730 | 5.900 | 5.607 | 54,345,831 |
| 2022-04-18 | 5.810 | 6.030 | 5.690 | 5.900 | 5.607 | 56,685,134 |
| 2022-04-15 | 5.680 | 6.080 | 5.660 | 5.920 | 5.626 | 80,945,315 |
| 2022-04-14 | 5.690 | 5.820 | 5.650 | 5.750 | 5.464 | 53,013,891 |
| 2022-04-13 | 5.540 | 5.780 | 5.480 | 5.700 | 5.417 | 53,429,563 |
| 2022-04-12 | 5.500 | 5.620 | 5.460 | 5.580 | 5.303 | 39,391,149 |
| 2022-04-11 | 5.820 | 5.820 | 5.540 | 5.580 | 5.303 | 71,144,756 |
| 2022-04-08 | 5.620 | 5.920 | 5.570 | 5.860 | 5.569 | 72,048,576 |
| 2022-04-07 | 5.550 | 5.800 | 5.520 | 5.620 | 5.341 | 97,672,141 |
| 2022-04-06 | 5.230 | 5.670 | 5.200 | 5.590 | 5.312 | 92,610,173 |
| 2022-04-01 | 5.130 | 5.230 | 5.110 | 5.200 | 4.941 | 30,971,454 |
| 2022-03-31 | 5.150 | 5.240 | 5.120 | 5.200 | 4.941 | 40,117,226 |
| 2022-03-30 | 5.090 | 5.140 | 5.040 | 5.130 | 4.875 | 29,892,310 |
| 2022-03-29 | 5.150 | 5.160 | 5.040 | 5.060 | 4.808 | 30,506,583 |
| 2022-03-28 | 5.000 | 5.170 | 4.880 | 5.140 | 4.884 | 45,178,189 |
| 2022-03-25 | 5.080 | 5.110 | 5.000 | 5.000 | 4.751 | 27,270,720 |
| 2022-03-24 | 5.110 | 5.120 | 5.050 | 5.060 | 4.808 | 27,788,059 |
| 2022-03-23 | 5.160 | 5.190 | 5.070 | 5.130 | 4.875 | 34,832,955 |
| 2022-03-22 | 5.150 | 5.190 | 5.100 | 5.160 | 4.903 | 38,703,409 |
| 2022-03-21 | 5.160 | 5.220 | 5.020 | 5.090 | 4.837 | 44,136,735 |
| 2022-03-18 | 5.060 | 5.150 | 4.990 | 5.110 | 4.856 | 52,228,508 |
| 2022-03-17 | 5.060 | 5.140 | 5.000 | 5.040 | 4.789 | 60,490,700 |
| 2022-03-16 | 4.930 | 5.030 | 4.720 | 4.950 | 4.704 | 55,924,860 |
| 2022-03-15 | 5.270 | 5.270 | 4.850 | 4.860 | 4.618 | 62,126,382 |
| 2022-03-14 | 5.440 | 5.520 | 5.300 | 5.300 | 5.037 | 47,044,172 |
| 2022-03-11 | 5.550 | 5.560 | 5.330 | 5.520 | 5.246 | 55,116,177 |
| 2022-03-10 | 5.760 | 5.810 | 5.610 | 5.630 | 5.350 | 49,170,591 |
| 2022-03-09 | 5.820 | 5.890 | 5.460 | 5.690 | 5.407 | 46,048,213 |
| 2022-03-08 | 6.030 | 6.100 | 5.800 | 5.850 | 5.559 | 47,492,171 |
| 2022-03-07 | 6.250 | 6.270 | 6.050 | 6.090 | 5.787 | 62,593,981 |
| 2022-03-04 | 6.370 | 6.390 | 6.150 | 6.210 | 5.901 | 85,763,923 |
| 2022-03-03 | 6.490 | 6.770 | 5.950 | 6.450 | 6.129 | 150,025,948 |
| 2022-03-02 | 6.360 | 6.360 | 6.360 | 6.360 | 6.044 | 0 |
| 2022-03-01 | 6.040 | 6.440 | 5.960 | 6.360 | 6.044 | 105,482,064 |
| 2022-02-28 | 5.950 | 6.030 | 5.880 | 6.000 | 5.702 | 42,549,649 |
| 2022-02-25 | 5.830 | 6.220 | 5.830 | 5.940 | 5.645 | 77,658,027 |
| 2022-02-24 | 5.840 | 5.880 | 5.630 | 5.730 | 5.445 | 40,001,320 |
| 2022-02-23 | 5.890 | 5.920 | 5.820 | 5.890 | 5.597 | 28,317,619 |
| 2022-02-22 | 5.970 | 6.010 | 5.840 | 5.890 | 5.597 | 37,232,123 |
| 2022-02-21 | 6.250 | 6.250 | 5.960 | 6.020 | 5.721 | 43,736,156 |
| 2022-02-18 | 5.790 | 6.070 | 5.760 | 6.050 | 5.749 | 43,506,622 |
| 2022-02-17 | 5.860 | 5.940 | 5.790 | 5.850 | 5.559 | 23,635,534 |
| 2022-02-16 | 5.800 | 5.940 | 5.780 | 5.890 | 5.597 | 37,900,209 |
| 2022-02-15 | 5.920 | 5.930 | 5.700 | 5.780 | 5.493 | 39,754,600 |
| 2022-02-14 | 6.040 | 6.070 | 5.850 | 5.890 | 5.597 | 39,658,637 |
| 2022-02-11 | 6.200 | 6.320 | 6.080 | 6.110 | 5.806 | 41,149,995 |
| 2022-02-10 | 6.120 | 6.260 | 6.040 | 6.230 | 5.920 | 49,950,086 |
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.