Beijing Shougang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.190	4.220	4.090	4.110	4.061	39,012,070
2025-10-23	4.180	4.210	4.100	4.200	4.150	31,961,981
2025-10-22	4.120	4.200	4.110	4.170	4.121	25,781,940
2025-10-21	4.120	4.160	4.090	4.150	4.101	28,355,894
2025-10-20	4.110	4.140	4.080	4.120	4.071	33,165,973
2025-10-17	4.160	4.250	4.070	4.090	4.042	51,960,945
2025-10-16	4.280	4.310	4.150	4.170	4.121	48,840,585
2025-10-15	4.280	4.340	4.260	4.310	4.259	38,048,577
2025-10-14	4.370	4.420	4.250	4.270	4.219	60,326,743
2025-10-13	4.250	4.370	4.220	4.350	4.298	61,938,269
2025-10-10	4.250	4.410	4.190	4.390	4.338	76,706,313
2025-10-09	4.320	4.340	4.230	4.280	4.229	74,406,787
2025-09-30	4.150	4.410	4.150	4.260	4.209	100,587,272
2025-09-29	4.000	4.080	3.920	4.080	4.032	51,487,792
2025-09-26	4.010	4.070	3.990	4.020	3.972	53,057,249
2025-09-25	4.100	4.120	4.020	4.030	3.982	61,078,551
2025-09-24	3.980	4.150	3.930	4.100	4.051	88,295,794
2025-09-23	4.140	4.180	3.910	3.980	3.933	118,947,714
2025-09-22	4.140	4.270	4.120	4.180	4.130	199,272,465
2025-09-19	4.710	5.080	4.510	4.580	4.526	282,564,338
2025-09-18	4.560	4.800	4.480	4.620	4.565	163,065,780
2025-09-17	4.460	4.700	4.310	4.650	4.595	136,547,968
2025-09-16	4.430	4.740	4.320	4.560	4.506	121,449,429
2025-09-15	4.480	4.570	4.330	4.430	4.377	80,806,587
2025-09-12	4.250	4.600	4.200	4.500	4.447	118,764,444
2025-09-11	4.120	4.220	4.090	4.220	4.170	36,447,465
2025-09-10	4.150	4.160	4.060	4.120	4.071	25,209,049
2025-09-09	4.150	4.220	4.110	4.170	4.121	27,815,796
2025-09-08	4.050	4.160	4.030	4.150	4.101	28,116,772
2025-09-05	4.020	4.060	3.980	4.050	4.002	25,642,636
2025-09-04	4.050	4.060	3.970	4.020	3.972	27,666,821
2025-09-03	4.130	4.130	4.040	4.060	4.012	22,654,625
2025-09-02	4.160	4.170	4.070	4.120	4.071	25,098,848
2025-09-01	4.160	4.200	4.070	4.170	4.121	42,087,887
2025-08-29	4.100	4.170	4.090	4.160	4.111	34,710,488
2025-08-28	4.080	4.100	3.980	4.100	4.051	38,611,265
2025-08-27	4.190	4.210	4.080	4.090	4.042	37,476,214
2025-08-26	4.310	4.310	4.160	4.190	4.140	51,331,469
2025-08-25	4.190	4.330	4.160	4.300	4.249	50,236,782
2025-08-22	4.230	4.240	4.120	4.170	4.121	28,234,860
2025-08-21	4.190	4.280	4.170	4.230	4.180	33,677,400
2025-08-20	4.140	4.200	4.120	4.190	4.140	29,659,959
2025-08-19	4.120	4.190	4.120	4.150	4.101	33,249,056
2025-08-18	4.150	4.160	4.090	4.110	4.061	37,330,790
2025-08-15	4.060	4.140	4.060	4.130	4.081	25,964,000
2025-08-14	4.170	4.200	4.060	4.070	4.022	35,580,195
2025-08-13	4.180	4.240	4.160	4.170	4.121	25,364,595
2025-08-12	4.200	4.210	4.150	4.160	4.111	25,482,508
2025-08-11	4.260	4.270	4.200	4.210	4.160	24,455,950
2025-08-08	4.150	4.300	4.130	4.260	4.209	33,424,455
2025-08-07	4.240	4.280	4.120	4.160	4.111	43,110,634
2025-08-06	4.180	4.250	4.150	4.240	4.190	30,331,401
2025-08-05	4.150	4.250	4.130	4.180	4.130	36,689,515
2025-08-04	4.120	4.160	4.030	4.140	4.091	40,088,400
2025-08-01	4.170	4.190	4.110	4.130	4.081	44,695,992
2025-07-31	4.380	4.380	4.150	4.180	4.130	52,152,188
2025-07-30	4.440	4.550	4.360	4.400	4.348	58,331,098
2025-07-29	4.300	4.430	4.260	4.420	4.368	49,087,790
2025-07-28	4.300	4.320	4.180	4.300	4.249	45,441,563
2025-07-25	4.350	4.380	4.310	4.320	4.269	37,051,075

← NewerPage 5 of 21 · 1,218 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.