Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.400 | 5.430 | 5.240 | 5.330 | 4.993 | 46,129,872 |
| 2021-11-08 | 5.380 | 5.490 | 5.350 | 5.390 | 5.049 | 31,576,857 |
| 2021-11-05 | 5.490 | 5.520 | 5.340 | 5.380 | 5.039 | 47,675,903 |
| 2021-11-04 | 5.750 | 5.750 | 5.550 | 5.590 | 5.236 | 39,822,544 |
| 2021-11-03 | 5.700 | 5.860 | 5.570 | 5.750 | 5.386 | 47,125,395 |
| 2021-11-02 | 6.110 | 6.120 | 5.540 | 5.690 | 5.330 | 87,997,169 |
| 2021-11-01 | 5.830 | 6.170 | 5.740 | 6.040 | 5.658 | 75,391,423 |
| 2021-10-29 | 5.840 | 5.940 | 5.700 | 5.760 | 5.395 | 45,602,488 |
| 2021-10-28 | 5.890 | 5.950 | 5.710 | 5.840 | 5.470 | 44,734,916 |
| 2021-10-27 | 6.030 | 6.030 | 5.900 | 5.990 | 5.611 | 40,487,020 |
| 2021-10-26 | 6.190 | 6.200 | 6.050 | 6.060 | 5.676 | 47,131,044 |
| 2021-10-25 | 6.090 | 6.230 | 5.930 | 6.190 | 5.798 | 52,189,269 |
| 2021-10-22 | 6.600 | 6.600 | 6.070 | 6.150 | 5.761 | 81,149,440 |
| 2021-10-21 | 6.720 | 6.780 | 6.600 | 6.660 | 6.238 | 46,680,733 |
| 2021-10-20 | 6.620 | 6.730 | 6.400 | 6.650 | 6.229 | 39,016,196 |
| 2021-10-19 | 6.620 | 6.650 | 6.390 | 6.570 | 6.154 | 37,434,665 |
| 2021-10-18 | 6.530 | 6.690 | 6.490 | 6.590 | 6.173 | 47,604,011 |
| 2021-10-15 | 6.700 | 6.720 | 6.540 | 6.630 | 6.210 | 28,835,210 |
| 2021-10-14 | 6.640 | 6.760 | 6.550 | 6.660 | 6.238 | 30,644,126 |
← NewerPage 21 of 21 · 1,219 trading days
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.