Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.680 | 3.780 | 3.650 | 3.740 | 3.740 | 50,674,559 |
| 2026-07-21 | 3.780 | 3.870 | 3.690 | 3.710 | 3.710 | 70,173,656 |
| 2026-07-20 | 3.700 | 3.820 | 3.650 | 3.820 | 3.820 | 74,752,430 |
| 2026-07-17 | 3.710 | 3.880 | 3.680 | 3.730 | 3.730 | 77,158,812 |
| 2026-07-16 | 3.860 | 3.910 | 3.660 | 3.730 | 3.730 | 72,472,641 |
| 2026-07-15 | 3.480 | 3.830 | 3.460 | 3.830 | 3.830 | 56,693,527 |
| 2026-07-14 | 3.460 | 3.490 | 3.370 | 3.480 | 3.480 | 33,500,504 |
| 2026-07-13 | 3.380 | 3.550 | 3.370 | 3.470 | 3.470 | 49,368,902 |
| 2026-07-10 | 3.330 | 3.480 | 3.280 | 3.400 | 3.400 | 35,476,195 |
| 2026-07-09 | 3.420 | 3.450 | 3.310 | 3.370 | 3.330 | 38,320,395 |
| 2026-07-08 | 3.490 | 3.540 | 3.430 | 3.450 | 3.409 | 27,952,271 |
| 2026-07-07 | 3.600 | 3.600 | 3.480 | 3.490 | 3.449 | 32,515,792 |
| 2026-07-06 | 3.570 | 3.660 | 3.500 | 3.590 | 3.547 | 44,679,836 |
| 2026-07-03 | 3.660 | 3.720 | 3.550 | 3.560 | 3.518 | 43,113,000 |
| 2026-07-02 | 3.640 | 3.680 | 3.570 | 3.650 | 3.607 | 54,489,601 |
| 2026-07-01 | 3.540 | 3.720 | 3.460 | 3.620 | 3.577 | 74,209,817 |
| 2026-06-30 | 3.470 | 3.620 | 3.390 | 3.510 | 3.468 | 96,060,675 |
| 2026-06-29 | 3.140 | 3.440 | 3.110 | 3.440 | 3.399 | 76,710,927 |
| 2026-06-26 | 3.210 | 3.230 | 3.110 | 3.130 | 3.093 | 41,944,619 |
| 2026-06-25 | 3.200 | 3.280 | 3.140 | 3.200 | 3.162 | 43,293,880 |
| 2026-06-24 | 3.200 | 3.260 | 3.150 | 3.190 | 3.152 | 32,765,824 |
| 2026-06-23 | 3.270 | 3.340 | 3.180 | 3.190 | 3.152 | 40,820,313 |
| 2026-06-22 | 3.210 | 3.320 | 3.150 | 3.310 | 3.271 | 44,805,997 |
| 2026-06-18 | 3.270 | 3.340 | 3.200 | 3.240 | 3.202 | 38,062,203 |
| 2026-06-17 | 3.370 | 3.370 | 3.270 | 3.280 | 3.241 | 39,153,788 |
| 2026-06-16 | 3.400 | 3.450 | 3.300 | 3.390 | 3.350 | 54,761,946 |
| 2026-06-15 | 3.330 | 3.520 | 3.330 | 3.420 | 3.379 | 79,387,394 |
| 2026-06-12 | 3.220 | 3.340 | 3.190 | 3.270 | 3.231 | 92,691,072 |
| 2026-06-11 | 3.210 | 3.260 | 3.140 | 3.190 | 3.152 | 48,564,341 |
| 2026-06-10 | 3.310 | 3.320 | 3.210 | 3.240 | 3.202 | 41,520,544 |
| 2026-06-09 | 3.370 | 3.380 | 3.290 | 3.340 | 3.300 | 31,282,968 |
| 2026-06-08 | 3.420 | 3.470 | 3.310 | 3.360 | 3.320 | 36,947,514 |
| 2026-06-05 | 3.470 | 3.530 | 3.440 | 3.460 | 3.419 | 30,332,257 |
| 2026-06-04 | 3.540 | 3.560 | 3.440 | 3.470 | 3.429 | 31,716,708 |
| 2026-06-03 | 3.570 | 3.590 | 3.480 | 3.540 | 3.498 | 30,285,707 |
| 2026-06-02 | 3.650 | 3.680 | 3.550 | 3.590 | 3.547 | 35,153,405 |
| 2026-06-01 | 3.600 | 3.670 | 3.550 | 3.650 | 3.607 | 32,656,741 |
| 2026-05-29 | 3.620 | 3.690 | 3.600 | 3.610 | 3.567 | 32,053,273 |
| 2026-05-28 | 3.660 | 3.710 | 3.560 | 3.630 | 3.587 | 33,953,013 |
| 2026-05-27 | 3.750 | 3.770 | 3.610 | 3.650 | 3.607 | 44,929,623 |
| 2026-05-26 | 3.600 | 3.870 | 3.570 | 3.760 | 3.715 | 71,821,786 |
| 2026-05-25 | 3.690 | 3.730 | 3.600 | 3.620 | 3.577 | 35,166,820 |
| 2026-05-22 | 3.720 | 3.730 | 3.640 | 3.660 | 3.617 | 36,396,560 |
| 2026-05-21 | 3.760 | 3.820 | 3.670 | 3.680 | 3.636 | 35,806,000 |
| 2026-05-20 | 3.870 | 3.870 | 3.700 | 3.750 | 3.706 | 46,772,529 |
| 2026-05-19 | 3.940 | 3.970 | 3.840 | 3.900 | 3.854 | 36,278,132 |
| 2026-05-18 | 4.070 | 4.090 | 3.940 | 3.950 | 3.903 | 47,653,712 |
| 2026-05-15 | 4.140 | 4.170 | 4.070 | 4.090 | 4.042 | 37,113,179 |
| 2026-05-14 | 4.270 | 4.290 | 4.140 | 4.140 | 4.091 | 37,627,146 |
| 2026-05-13 | 4.360 | 4.380 | 4.260 | 4.270 | 4.219 | 37,920,218 |
| 2026-05-12 | 4.480 | 4.500 | 4.360 | 4.360 | 4.308 | 36,384,280 |
| 2026-05-11 | 4.540 | 4.540 | 4.450 | 4.470 | 4.417 | 30,410,314 |
| 2026-05-08 | 4.570 | 4.620 | 4.510 | 4.540 | 4.486 | 26,271,259 |
| 2026-05-07 | 4.620 | 4.690 | 4.570 | 4.580 | 4.526 | 30,070,536 |
| 2026-05-06 | 4.560 | 4.600 | 4.520 | 4.570 | 4.516 | 35,129,518 |
| 2026-04-30 | 4.690 | 4.690 | 4.520 | 4.560 | 4.506 | 38,873,706 |
| 2026-04-29 | 4.490 | 4.730 | 4.470 | 4.690 | 4.634 | 52,425,162 |
| 2026-04-28 | 4.420 | 4.500 | 4.380 | 4.500 | 4.447 | 34,363,681 |
| 2026-04-27 | 4.440 | 4.500 | 4.410 | 4.440 | 4.387 | 31,786,900 |
| 2026-04-24 | 4.410 | 4.470 | 4.360 | 4.450 | 4.397 | 31,382,818 |
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.