Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.550 | 4.580 | 4.430 | 4.450 | 4.397 | 40,897,205 |
| 2026-04-22 | 4.540 | 4.610 | 4.520 | 4.560 | 4.506 | 38,663,669 |
| 2026-04-21 | 4.580 | 4.600 | 4.520 | 4.550 | 4.496 | 39,496,841 |
| 2026-04-20 | 4.680 | 4.680 | 4.500 | 4.560 | 4.506 | 73,165,706 |
| 2026-04-17 | 4.810 | 4.850 | 4.690 | 4.750 | 4.694 | 49,005,714 |
| 2026-04-16 | 4.670 | 4.840 | 4.610 | 4.830 | 4.773 | 86,432,158 |
| 2026-04-15 | 4.670 | 4.810 | 4.600 | 4.660 | 4.605 | 61,619,626 |
| 2026-04-14 | 4.810 | 4.840 | 4.590 | 4.660 | 4.605 | 105,684,135 |
| 2026-04-13 | 4.800 | 4.980 | 4.610 | 4.790 | 4.733 | 133,036,804 |
| 2026-04-10 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-04-09 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-04-08 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-04-07 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-04-03 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-04-02 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-04-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-03-31 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-03-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-03-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.615 | 0 |
| 2026-03-26 | 4.760 | 4.810 | 4.650 | 4.670 | 4.615 | 53,577,576 |
| 2026-03-25 | 4.800 | 4.840 | 4.730 | 4.780 | 4.723 | 41,072,149 |
| 2026-03-24 | 4.800 | 4.840 | 4.680 | 4.780 | 4.723 | 52,054,720 |
| 2026-03-23 | 4.780 | 4.880 | 4.680 | 4.700 | 4.644 | 75,247,490 |
| 2026-03-20 | 4.920 | 4.940 | 4.760 | 4.800 | 4.743 | 52,241,172 |
| 2026-03-19 | 5.050 | 5.050 | 4.850 | 4.900 | 4.842 | 58,847,616 |
| 2026-03-18 | 5.120 | 5.160 | 5.040 | 5.080 | 5.020 | 32,666,909 |
| 2026-03-17 | 5.200 | 5.260 | 5.090 | 5.120 | 5.059 | 36,973,464 |
| 2026-03-16 | 5.330 | 5.340 | 5.140 | 5.180 | 5.119 | 37,295,559 |
| 2026-03-13 | 5.450 | 5.470 | 5.320 | 5.340 | 5.277 | 31,747,845 |
| 2026-03-12 | 5.400 | 5.490 | 5.370 | 5.430 | 5.366 | 27,298,097 |
| 2026-03-11 | 5.380 | 5.500 | 5.360 | 5.400 | 5.336 | 36,693,244 |
| 2026-03-10 | 5.430 | 5.520 | 5.330 | 5.400 | 5.336 | 28,098,752 |
| 2026-03-09 | 5.430 | 5.450 | 5.270 | 5.430 | 5.366 | 34,426,538 |
| 2026-03-06 | 5.460 | 5.490 | 5.400 | 5.430 | 5.366 | 21,920,158 |
| 2026-03-05 | 5.570 | 5.590 | 5.420 | 5.460 | 5.395 | 25,210,866 |
| 2026-03-04 | 5.500 | 5.630 | 5.450 | 5.480 | 5.415 | 28,780,100 |
| 2026-03-03 | 5.770 | 5.840 | 5.560 | 5.590 | 5.524 | 43,530,789 |
| 2026-03-02 | 5.670 | 5.790 | 5.620 | 5.790 | 5.721 | 52,350,605 |
| 2026-02-27 | 5.650 | 5.780 | 5.610 | 5.720 | 5.652 | 37,917,000 |
| 2026-02-26 | 5.710 | 5.790 | 5.650 | 5.680 | 5.613 | 29,152,091 |
| 2026-02-25 | 5.490 | 5.800 | 5.470 | 5.700 | 5.632 | 43,417,324 |
| 2026-02-24 | 5.480 | 5.540 | 5.420 | 5.500 | 5.435 | 28,001,168 |
| 2026-02-13 | 5.530 | 5.560 | 5.400 | 5.400 | 5.336 | 32,137,800 |
| 2026-02-12 | 5.550 | 5.640 | 5.510 | 5.560 | 5.494 | 24,012,705 |
| 2026-02-11 | 5.510 | 5.600 | 5.470 | 5.560 | 5.494 | 29,936,504 |
| 2026-02-10 | 5.600 | 5.630 | 5.500 | 5.520 | 5.455 | 20,670,224 |
| 2026-02-09 | 5.560 | 5.680 | 5.530 | 5.600 | 5.534 | 28,470,259 |
| 2026-02-06 | 5.490 | 5.600 | 5.420 | 5.530 | 5.464 | 25,605,588 |
| 2026-02-05 | 5.610 | 5.640 | 5.510 | 5.550 | 5.484 | 23,836,740 |
| 2026-02-04 | 5.580 | 5.650 | 5.480 | 5.630 | 5.563 | 34,091,626 |
| 2026-02-03 | 5.350 | 5.590 | 5.350 | 5.580 | 5.514 | 46,199,864 |
| 2026-02-02 | 5.570 | 5.610 | 5.270 | 5.290 | 5.227 | 60,011,298 |
| 2026-01-30 | 5.660 | 5.750 | 5.460 | 5.660 | 5.593 | 58,249,841 |
| 2026-01-29 | 5.750 | 5.780 | 5.640 | 5.680 | 5.613 | 40,487,779 |
| 2026-01-28 | 5.610 | 5.760 | 5.520 | 5.720 | 5.652 | 47,333,060 |
| 2026-01-27 | 5.670 | 5.730 | 5.550 | 5.610 | 5.543 | 49,302,509 |
| 2026-01-26 | 5.720 | 5.850 | 5.650 | 5.710 | 5.642 | 62,413,824 |
| 2026-01-23 | 5.550 | 5.720 | 5.440 | 5.660 | 5.593 | 50,699,520 |
| 2026-01-22 | 5.440 | 5.580 | 5.390 | 5.550 | 5.484 | 38,033,604 |
| 2026-01-21 | 5.350 | 5.440 | 5.270 | 5.430 | 5.366 | 39,448,885 |
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.