Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.350 | 5.420 | 5.210 | 5.350 | 5.287 | 48,800,401 |
| 2026-01-19 | 5.200 | 5.350 | 5.130 | 5.310 | 5.247 | 51,232,314 |
| 2026-01-16 | 5.220 | 5.270 | 5.120 | 5.200 | 5.138 | 44,284,176 |
| 2026-01-15 | 5.220 | 5.310 | 5.160 | 5.180 | 5.119 | 47,610,994 |
| 2026-01-14 | 5.170 | 5.300 | 5.150 | 5.230 | 5.168 | 55,013,240 |
| 2026-01-13 | 5.190 | 5.300 | 5.120 | 5.180 | 5.119 | 53,457,607 |
| 2026-01-12 | 5.000 | 5.300 | 4.990 | 5.210 | 5.148 | 75,873,676 |
| 2026-01-09 | 5.050 | 5.120 | 4.880 | 4.900 | 4.842 | 65,358,096 |
| 2026-01-08 | 5.000 | 5.060 | 4.960 | 5.050 | 4.990 | 45,140,629 |
| 2026-01-07 | 4.940 | 5.060 | 4.930 | 5.010 | 4.951 | 45,282,102 |
| 2026-01-06 | 4.880 | 4.960 | 4.820 | 4.920 | 4.862 | 43,445,201 |
| 2026-01-05 | 4.960 | 4.990 | 4.820 | 4.860 | 4.802 | 48,448,315 |
| 2025-12-31 | 4.900 | 4.920 | 4.850 | 4.900 | 4.842 | 27,299,885 |
| 2025-12-30 | 4.900 | 4.950 | 4.840 | 4.900 | 4.842 | 40,130,758 |
| 2025-12-29 | 4.930 | 5.000 | 4.880 | 4.930 | 4.872 | 40,398,205 |
| 2025-12-26 | 4.900 | 4.970 | 4.880 | 4.930 | 4.872 | 39,480,886 |
| 2025-12-25 | 4.990 | 5.000 | 4.850 | 4.900 | 4.842 | 48,366,057 |
| 2025-12-24 | 4.870 | 5.040 | 4.810 | 4.990 | 4.931 | 68,679,051 |
| 2025-12-23 | 4.850 | 4.940 | 4.810 | 4.870 | 4.812 | 80,213,223 |
| 2025-12-22 | 4.820 | 4.990 | 4.700 | 4.850 | 4.792 | 141,665,634 |
| 2025-12-19 | 4.400 | 4.580 | 4.370 | 4.580 | 4.526 | 53,593,391 |
| 2025-12-18 | 4.390 | 4.450 | 4.370 | 4.400 | 4.348 | 21,230,326 |
| 2025-12-17 | 4.340 | 4.420 | 4.260 | 4.400 | 4.348 | 32,854,483 |
| 2025-12-16 | 4.360 | 4.440 | 4.300 | 4.350 | 4.298 | 35,081,340 |
| 2025-12-15 | 4.290 | 4.430 | 4.260 | 4.390 | 4.338 | 31,842,308 |
| 2025-12-12 | 4.240 | 4.320 | 4.200 | 4.290 | 4.239 | 37,130,920 |
| 2025-12-11 | 4.300 | 4.320 | 4.230 | 4.240 | 4.190 | 32,207,244 |
| 2025-12-10 | 4.320 | 4.330 | 4.230 | 4.290 | 4.239 | 39,798,056 |
| 2025-12-09 | 4.510 | 4.520 | 4.300 | 4.310 | 4.259 | 43,891,637 |
| 2025-12-08 | 4.510 | 4.570 | 4.440 | 4.530 | 4.476 | 33,948,478 |
| 2025-12-05 | 4.440 | 4.520 | 4.400 | 4.510 | 4.457 | 38,320,526 |
| 2025-12-04 | 4.520 | 4.520 | 4.420 | 4.440 | 4.387 | 44,668,299 |
| 2025-12-03 | 4.440 | 4.580 | 4.410 | 4.500 | 4.447 | 64,615,583 |
| 2025-12-02 | 4.310 | 4.500 | 4.280 | 4.450 | 4.397 | 55,504,955 |
| 2025-12-01 | 4.160 | 4.310 | 4.150 | 4.300 | 4.249 | 41,337,463 |
| 2025-11-28 | 4.070 | 4.180 | 4.050 | 4.150 | 4.101 | 35,359,197 |
| 2025-11-27 | 4.110 | 4.120 | 4.050 | 4.060 | 4.012 | 33,366,277 |
| 2025-11-26 | 4.190 | 4.200 | 4.090 | 4.100 | 4.051 | 45,408,888 |
| 2025-11-25 | 4.260 | 4.280 | 4.150 | 4.170 | 4.121 | 38,728,205 |
| 2025-11-24 | 4.250 | 4.310 | 4.190 | 4.260 | 4.209 | 33,764,836 |
| 2025-11-21 | 4.390 | 4.400 | 4.230 | 4.230 | 4.180 | 34,325,733 |
| 2025-11-20 | 4.440 | 4.490 | 4.400 | 4.420 | 4.368 | 28,099,559 |
| 2025-11-19 | 4.460 | 4.510 | 4.410 | 4.480 | 4.427 | 29,839,048 |
| 2025-11-18 | 4.600 | 4.640 | 4.430 | 4.450 | 4.397 | 48,254,358 |
| 2025-11-17 | 4.530 | 4.670 | 4.530 | 4.630 | 4.575 | 51,646,845 |
| 2025-11-14 | 4.520 | 4.610 | 4.500 | 4.550 | 4.496 | 32,708,166 |
| 2025-11-13 | 4.450 | 4.620 | 4.420 | 4.540 | 4.486 | 46,080,063 |
| 2025-11-12 | 4.460 | 4.510 | 4.410 | 4.450 | 4.397 | 31,620,835 |
| 2025-11-11 | 4.460 | 4.500 | 4.430 | 4.470 | 4.417 | 29,617,492 |
| 2025-11-10 | 4.500 | 4.520 | 4.400 | 4.470 | 4.417 | 46,203,648 |
| 2025-11-07 | 4.420 | 4.530 | 4.390 | 4.510 | 4.457 | 55,312,504 |
| 2025-11-06 | 4.320 | 4.450 | 4.300 | 4.420 | 4.368 | 58,955,299 |
| 2025-11-05 | 4.200 | 4.320 | 4.190 | 4.310 | 4.259 | 45,462,359 |
| 2025-11-04 | 4.210 | 4.340 | 4.200 | 4.240 | 4.190 | 62,140,295 |
| 2025-11-03 | 4.230 | 4.250 | 4.150 | 4.230 | 4.180 | 51,010,668 |
| 2025-10-31 | 4.200 | 4.260 | 4.180 | 4.200 | 4.150 | 39,385,006 |
| 2025-10-30 | 4.130 | 4.250 | 4.120 | 4.210 | 4.160 | 58,255,685 |
| 2025-10-29 | 4.120 | 4.140 | 4.060 | 4.130 | 4.081 | 33,160,326 |
| 2025-10-28 | 4.230 | 4.230 | 4.100 | 4.110 | 4.061 | 45,143,220 |
| 2025-10-27 | 4.140 | 4.260 | 4.130 | 4.190 | 4.140 | 61,309,720 |
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.