Beijing Shougang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.100	6.210	6.010	6.120	5.816	44,974,537
2022-02-08	6.070	6.200	6.020	6.160	5.854	58,593,853
2022-02-07	5.620	6.090	5.610	6.050	5.749	75,051,733
2022-01-28	5.750	5.780	5.410	5.560	5.284	48,134,849
2022-01-27	5.880	5.880	5.670	5.680	5.398	26,703,660
2022-01-26	5.690	5.900	5.670	5.770	5.483	28,438,190
2022-01-25	5.900	5.960	5.700	5.710	5.426	31,198,800
2022-01-24	5.910	6.010	5.840	5.930	5.635	29,931,705
2022-01-21	5.920	6.000	5.740	5.950	5.654	48,903,055
2022-01-20	5.900	6.140	5.870	5.950	5.654	60,154,909
2022-01-19	5.810	5.980	5.760	5.950	5.654	80,324,209
2022-01-18	5.610	5.760	5.560	5.750	5.464	61,618,275
2022-01-17	5.640	5.660	5.480	5.640	5.360	34,574,823
2022-01-14	5.730	5.750	5.610	5.630	5.350	38,462,456
2022-01-13	5.870	5.980	5.770	5.780	5.493	40,258,319
2022-01-12	5.980	5.980	5.820	5.860	5.569	54,460,469
2022-01-11	5.910	6.150	5.900	5.950	5.654	61,681,078
2022-01-10	6.100	6.140	5.900	5.940	5.645	57,298,168
2022-01-07	5.800	6.170	5.760	6.100	5.797	91,213,906
2022-01-06	5.620	5.850	5.620	5.780	5.493	54,938,375
2022-01-05	5.800	5.850	5.650	5.650	5.369	51,273,881
2022-01-04	5.730	5.880	5.710	5.800	5.512	45,006,531
2021-12-31	5.750	5.800	5.680	5.730	5.445	27,855,821
2021-12-30	5.860	5.870	5.750	5.770	5.483	28,130,213
2021-12-29	5.880	5.940	5.800	5.810	5.521	35,019,922
2021-12-28	5.960	6.020	5.810	5.890	5.597	44,802,417
2021-12-27	5.940	6.100	5.850	5.960	5.664	33,577,648
2021-12-24	6.200	6.220	5.910	5.950	5.654	50,899,442
2021-12-23	6.150	6.230	6.150	6.190	5.882	35,365,859
2021-12-22	6.370	6.460	6.220	6.270	5.958	41,309,774
2021-12-21	6.350	6.440	6.280	6.400	6.082	39,579,056
2021-12-20	6.640	6.720	6.290	6.380	6.063	62,072,708
2021-12-17	6.800	6.870	6.640	6.670	6.338	50,859,136
2021-12-16	6.460	6.890	6.450	6.800	6.462	72,455,246
2021-12-15	6.600	6.610	6.450	6.490	6.167	47,166,068
2021-12-14	6.670	6.750	6.520	6.540	6.215	58,513,356
2021-12-13	6.780	6.930	6.720	6.750	6.414	55,908,701
2021-12-10	7.050	7.180	6.840	6.870	6.528	98,197,289
2021-12-09	7.050	7.100	6.850	6.930	6.585	70,023,667
2021-12-08	6.810	7.200	6.620	7.100	6.747	96,839,289
2021-12-07	7.030	7.060	6.790	6.990	6.547	73,627,414
2021-12-06	6.910	7.400	6.860	6.940	6.501	121,592,667
2021-12-03	7.100	7.230	6.750	6.990	6.547	124,086,882
2021-12-02	6.370	7.110	6.280	7.110	6.660	138,488,390
2021-12-01	6.390	6.550	6.070	6.460	6.051	102,158,850
2021-11-30	6.650	6.680	6.300	6.340	5.939	108,680,090
2021-11-29	6.350	6.940	6.250	6.630	6.210	173,958,550
2021-11-26	5.760	6.340	5.690	6.340	5.939	81,201,455
2021-11-25	6.020	6.030	5.730	5.760	5.395	48,560,145
2021-11-24	6.070	6.170	5.980	6.000	5.620	51,268,046
2021-11-23	5.960	6.230	5.960	6.030	5.648	92,414,329
2021-11-22	5.610	5.880	5.590	5.770	5.405	50,445,075
2021-11-19	5.450	5.610	5.430	5.590	5.236	33,217,643
2021-11-18	5.490	5.520	5.420	5.480	5.133	36,247,316
2021-11-17	5.310	5.490	5.250	5.470	5.124	36,876,514
2021-11-16	5.480	5.500	5.250	5.290	4.955	34,338,712
2021-11-15	5.420	5.490	5.330	5.450	5.105	37,656,100
2021-11-12	5.550	5.770	5.400	5.420	5.077	62,719,086
2021-11-11	5.420	5.560	5.290	5.520	5.171	55,511,197
2021-11-10	5.270	5.320	5.090	5.300	4.964	48,728,942

← NewerPage 20 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.