Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.220 | 4.360 | 4.200 | 4.340 | 4.289 | 51,790,615 |
| 2025-07-23 | 4.320 | 4.490 | 4.250 | 4.260 | 4.209 | 91,387,133 |
| 2025-07-22 | 4.180 | 4.320 | 4.140 | 4.300 | 4.249 | 72,727,297 |
| 2025-07-21 | 4.070 | 4.230 | 4.060 | 4.180 | 4.130 | 75,833,650 |
| 2025-07-18 | 4.050 | 4.160 | 4.020 | 4.050 | 4.002 | 41,498,085 |
| 2025-07-17 | 3.880 | 4.050 | 3.850 | 4.020 | 3.972 | 66,821,674 |
| 2025-07-16 | 3.980 | 4.000 | 3.840 | 3.870 | 3.824 | 57,579,684 |
| 2025-07-15 | 4.020 | 4.050 | 3.970 | 4.000 | 3.953 | 28,909,733 |
| 2025-07-14 | 3.990 | 4.060 | 3.960 | 4.040 | 3.992 | 48,804,359 |
| 2025-07-11 | 4.020 | 4.110 | 3.990 | 4.000 | 3.953 | 65,157,838 |
| 2025-07-10 | 3.940 | 4.030 | 3.910 | 4.030 | 3.982 | 38,140,281 |
| 2025-07-09 | 4.010 | 4.070 | 3.930 | 3.960 | 3.913 | 42,463,044 |
| 2025-07-08 | 3.990 | 4.060 | 3.940 | 4.030 | 3.982 | 57,684,968 |
| 2025-07-07 | 3.950 | 4.090 | 3.910 | 4.000 | 3.953 | 74,312,079 |
| 2025-07-04 | 3.850 | 4.120 | 3.850 | 4.010 | 3.962 | 114,373,975 |
| 2025-07-03 | 3.870 | 3.890 | 3.720 | 3.850 | 3.804 | 100,612,151 |
| 2025-07-02 | 3.510 | 3.860 | 3.510 | 3.860 | 3.814 | 112,421,023 |
| 2025-07-01 | 3.410 | 3.530 | 3.390 | 3.510 | 3.468 | 43,079,019 |
| 2025-06-30 | 3.380 | 3.430 | 3.370 | 3.400 | 3.360 | 26,192,640 |
| 2025-06-27 | 3.360 | 3.410 | 3.350 | 3.380 | 3.340 | 26,278,023 |
| 2025-06-26 | 3.370 | 3.400 | 3.340 | 3.360 | 3.320 | 23,239,228 |
| 2025-06-25 | 3.360 | 3.400 | 3.330 | 3.380 | 3.340 | 24,404,727 |
| 2025-06-24 | 3.330 | 3.370 | 3.310 | 3.350 | 3.310 | 21,017,952 |
| 2025-06-23 | 3.340 | 3.360 | 3.300 | 3.320 | 3.281 | 21,660,571 |
| 2025-06-20 | 3.330 | 3.390 | 3.320 | 3.350 | 3.310 | 33,030,766 |
| 2025-06-19 | 3.380 | 3.390 | 3.340 | 3.350 | 3.289 | 18,775,571 |
| 2025-06-18 | 3.400 | 3.410 | 3.340 | 3.380 | 3.318 | 26,816,300 |
| 2025-06-17 | 3.440 | 3.450 | 3.390 | 3.410 | 3.347 | 22,433,383 |
| 2025-06-16 | 3.460 | 3.480 | 3.420 | 3.440 | 3.377 | 20,419,647 |
| 2025-06-13 | 3.510 | 3.520 | 3.460 | 3.470 | 3.406 | 17,380,317 |
| 2025-06-12 | 3.520 | 3.530 | 3.490 | 3.510 | 3.446 | 16,251,624 |
| 2025-06-11 | 3.520 | 3.560 | 3.510 | 3.530 | 3.465 | 20,451,384 |
| 2025-06-10 | 3.540 | 3.550 | 3.500 | 3.520 | 3.455 | 22,796,360 |
| 2025-06-09 | 3.530 | 3.550 | 3.480 | 3.520 | 3.455 | 20,163,197 |
| 2025-06-06 | 3.490 | 3.540 | 3.480 | 3.540 | 3.475 | 21,574,381 |
| 2025-06-05 | 3.510 | 3.540 | 3.470 | 3.480 | 3.416 | 21,258,921 |
| 2025-06-04 | 3.440 | 3.510 | 3.430 | 3.490 | 3.426 | 30,085,713 |
| 2025-06-03 | 3.550 | 3.550 | 3.420 | 3.430 | 3.367 | 30,365,438 |
| 2025-05-30 | 3.520 | 3.590 | 3.500 | 3.550 | 3.485 | 26,893,777 |
| 2025-05-29 | 3.520 | 3.540 | 3.500 | 3.520 | 3.455 | 19,814,642 |
| 2025-05-28 | 3.520 | 3.540 | 3.490 | 3.510 | 3.446 | 16,297,951 |
| 2025-05-27 | 3.540 | 3.550 | 3.500 | 3.530 | 3.465 | 19,160,148 |
| 2025-05-26 | 3.540 | 3.580 | 3.510 | 3.540 | 3.475 | 27,482,700 |
| 2025-05-23 | 3.570 | 3.580 | 3.550 | 3.550 | 3.485 | 25,686,920 |
| 2025-05-22 | 3.600 | 3.620 | 3.580 | 3.580 | 3.514 | 21,170,100 |
| 2025-05-21 | 3.620 | 3.630 | 3.590 | 3.610 | 3.544 | 16,561,589 |
| 2025-05-20 | 3.660 | 3.670 | 3.600 | 3.610 | 3.544 | 22,147,821 |
| 2025-05-19 | 3.620 | 3.660 | 3.610 | 3.640 | 3.573 | 23,037,392 |
| 2025-05-16 | 3.630 | 3.660 | 3.600 | 3.630 | 3.563 | 21,410,928 |
| 2025-05-15 | 3.640 | 3.670 | 3.620 | 3.640 | 3.573 | 16,447,024 |
| 2025-05-14 | 3.650 | 3.660 | 3.590 | 3.650 | 3.583 | 28,752,220 |
| 2025-05-13 | 3.610 | 3.670 | 3.600 | 3.650 | 3.583 | 30,622,890 |
| 2025-05-12 | 3.620 | 3.640 | 3.560 | 3.600 | 3.534 | 26,100,099 |
| 2025-05-09 | 3.620 | 3.650 | 3.590 | 3.600 | 3.534 | 26,972,154 |
| 2025-05-08 | 3.670 | 3.670 | 3.590 | 3.620 | 3.554 | 36,292,862 |
| 2025-05-07 | 3.700 | 3.710 | 3.640 | 3.680 | 3.612 | 21,245,400 |
| 2025-05-06 | 3.600 | 3.690 | 3.550 | 3.660 | 3.593 | 47,731,331 |
| 2025-04-30 | 3.670 | 3.690 | 3.560 | 3.610 | 3.544 | 43,659,662 |
| 2025-04-29 | 3.710 | 3.800 | 3.670 | 3.670 | 3.603 | 63,748,884 |
| 2025-04-28 | 3.490 | 3.820 | 3.490 | 3.720 | 3.652 | 98,161,336 |
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.