Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.440 | 3.500 | 3.420 | 3.480 | 3.416 | 33,883,162 |
| 2025-04-24 | 3.440 | 3.500 | 3.440 | 3.450 | 3.387 | 38,036,778 |
| 2025-04-23 | 3.410 | 3.490 | 3.400 | 3.450 | 3.387 | 38,728,975 |
| 2025-04-22 | 3.390 | 3.440 | 3.320 | 3.430 | 3.367 | 53,287,397 |
| 2025-04-21 | 3.220 | 3.420 | 3.220 | 3.390 | 3.328 | 71,950,113 |
| 2025-04-18 | 3.160 | 3.220 | 3.150 | 3.210 | 3.151 | 59,381,099 |
| 2025-04-17 | 3.010 | 3.110 | 3.000 | 3.090 | 3.033 | 33,225,938 |
| 2025-04-16 | 3.040 | 3.040 | 2.980 | 3.030 | 2.974 | 25,292,059 |
| 2025-04-15 | 3.080 | 3.090 | 3.020 | 3.030 | 2.974 | 27,839,661 |
| 2025-04-14 | 3.060 | 3.100 | 3.040 | 3.080 | 3.024 | 29,875,675 |
| 2025-04-11 | 3.020 | 3.060 | 3.010 | 3.030 | 2.974 | 27,556,856 |
| 2025-04-10 | 3.050 | 3.070 | 3.020 | 3.040 | 2.984 | 37,543,788 |
| 2025-04-09 | 3.020 | 3.020 | 2.910 | 3.010 | 2.955 | 46,786,678 |
| 2025-04-08 | 3.010 | 3.060 | 2.990 | 3.040 | 2.984 | 43,680,608 |
| 2025-04-07 | 3.290 | 3.290 | 3.020 | 3.020 | 2.965 | 41,825,444 |
| 2025-04-03 | 3.320 | 3.380 | 3.300 | 3.360 | 3.298 | 28,672,128 |
| 2025-04-02 | 3.380 | 3.410 | 3.320 | 3.330 | 3.269 | 24,261,326 |
| 2025-04-01 | 3.340 | 3.410 | 3.330 | 3.380 | 3.318 | 29,440,100 |
| 2025-03-31 | 3.430 | 3.450 | 3.320 | 3.350 | 3.289 | 36,774,986 |
| 2025-03-28 | 3.520 | 3.540 | 3.450 | 3.450 | 3.387 | 31,054,091 |
| 2025-03-27 | 3.540 | 3.550 | 3.490 | 3.520 | 3.455 | 19,805,200 |
| 2025-03-26 | 3.570 | 3.590 | 3.520 | 3.550 | 3.485 | 25,346,011 |
| 2025-03-25 | 3.580 | 3.630 | 3.560 | 3.580 | 3.514 | 25,546,227 |
| 2025-03-24 | 3.590 | 3.630 | 3.540 | 3.590 | 3.524 | 30,179,608 |
| 2025-03-21 | 3.540 | 3.640 | 3.540 | 3.590 | 3.524 | 34,964,957 |
| 2025-03-20 | 3.500 | 3.600 | 3.490 | 3.550 | 3.485 | 32,031,372 |
| 2025-03-19 | 3.540 | 3.540 | 3.490 | 3.500 | 3.436 | 22,807,261 |
| 2025-03-18 | 3.580 | 3.590 | 3.520 | 3.540 | 3.475 | 26,629,040 |
| 2025-03-17 | 3.550 | 3.640 | 3.520 | 3.570 | 3.505 | 36,867,385 |
| 2025-03-14 | 3.570 | 3.580 | 3.490 | 3.550 | 3.485 | 40,996,078 |
| 2025-03-13 | 3.490 | 3.570 | 3.460 | 3.570 | 3.505 | 44,965,549 |
| 2025-03-12 | 3.580 | 3.580 | 3.490 | 3.500 | 3.436 | 31,306,353 |
| 2025-03-11 | 3.510 | 3.560 | 3.500 | 3.560 | 3.495 | 28,650,451 |
| 2025-03-10 | 3.680 | 3.690 | 3.510 | 3.540 | 3.475 | 47,571,745 |
| 2025-03-07 | 3.470 | 3.660 | 3.460 | 3.660 | 3.593 | 68,792,288 |
| 2025-03-06 | 3.490 | 3.530 | 3.440 | 3.480 | 3.416 | 59,818,377 |
| 2025-03-05 | 3.510 | 3.520 | 3.400 | 3.490 | 3.426 | 42,616,249 |
| 2025-03-04 | 3.430 | 3.550 | 3.420 | 3.500 | 3.436 | 45,766,868 |
| 2025-03-03 | 3.410 | 3.520 | 3.400 | 3.460 | 3.397 | 60,156,529 |
| 2025-02-28 | 3.410 | 3.450 | 3.380 | 3.420 | 3.357 | 70,073,212 |
| 2025-02-27 | 3.320 | 3.440 | 3.280 | 3.420 | 3.357 | 113,014,790 |
| 2025-02-26 | 3.070 | 3.340 | 3.070 | 3.330 | 3.269 | 116,700,424 |
| 2025-02-25 | 3.090 | 3.110 | 3.060 | 3.070 | 3.014 | 25,986,297 |
| 2025-02-24 | 3.050 | 3.120 | 3.040 | 3.110 | 3.053 | 39,391,408 |
| 2025-02-21 | 3.080 | 3.120 | 3.040 | 3.060 | 3.004 | 30,187,425 |
| 2025-02-20 | 3.050 | 3.080 | 3.050 | 3.070 | 3.014 | 16,053,442 |
| 2025-02-19 | 3.060 | 3.090 | 3.050 | 3.060 | 3.004 | 21,120,271 |
| 2025-02-18 | 3.080 | 3.100 | 3.050 | 3.080 | 3.024 | 29,898,256 |
| 2025-02-17 | 3.070 | 3.100 | 3.050 | 3.080 | 3.024 | 22,151,158 |
| 2025-02-14 | 3.050 | 3.070 | 3.040 | 3.060 | 3.004 | 23,722,360 |
| 2025-02-13 | 3.050 | 3.090 | 3.040 | 3.060 | 3.004 | 24,948,565 |
| 2025-02-12 | 3.060 | 3.080 | 3.010 | 3.050 | 2.994 | 20,491,715 |
| 2025-02-11 | 3.120 | 3.120 | 3.050 | 3.070 | 3.014 | 23,134,796 |
| 2025-02-10 | 3.080 | 3.140 | 3.070 | 3.110 | 3.053 | 33,278,025 |
| 2025-02-07 | 3.020 | 3.090 | 3.000 | 3.070 | 3.014 | 32,728,054 |
| 2025-02-06 | 3.020 | 3.020 | 2.970 | 3.020 | 2.965 | 21,232,810 |
| 2025-02-05 | 3.030 | 3.050 | 2.970 | 3.000 | 2.945 | 28,042,090 |
| 2025-01-27 | 2.990 | 3.070 | 2.990 | 3.020 | 2.965 | 32,152,966 |
| 2025-01-24 | 2.930 | 3.000 | 2.910 | 2.990 | 2.935 | 30,057,960 |
| 2025-01-23 | 2.960 | 3.000 | 2.930 | 2.930 | 2.876 | 20,745,920 |
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.