Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.960 | 2.960 | 2.920 | 2.940 | 2.886 | 19,659,800 |
| 2025-01-21 | 3.020 | 3.040 | 2.960 | 2.960 | 2.906 | 24,159,632 |
| 2025-01-20 | 2.970 | 3.040 | 2.960 | 3.020 | 2.965 | 30,459,151 |
| 2025-01-17 | 2.960 | 2.970 | 2.910 | 2.960 | 2.906 | 23,555,320 |
| 2025-01-16 | 2.970 | 2.980 | 2.940 | 2.970 | 2.916 | 27,351,564 |
| 2025-01-15 | 2.920 | 2.940 | 2.890 | 2.930 | 2.876 | 19,820,898 |
| 2025-01-14 | 2.880 | 2.940 | 2.860 | 2.930 | 2.876 | 30,540,362 |
| 2025-01-13 | 2.850 | 2.870 | 2.800 | 2.860 | 2.808 | 26,246,374 |
| 2025-01-10 | 2.900 | 2.910 | 2.850 | 2.850 | 2.798 | 18,996,672 |
| 2025-01-09 | 2.930 | 2.940 | 2.890 | 2.890 | 2.837 | 20,117,860 |
| 2025-01-08 | 2.960 | 2.970 | 2.890 | 2.930 | 2.876 | 24,142,213 |
| 2025-01-07 | 2.990 | 2.990 | 2.930 | 2.970 | 2.916 | 17,112,659 |
| 2025-01-06 | 2.950 | 3.000 | 2.920 | 2.990 | 2.935 | 28,207,487 |
| 2025-01-03 | 3.010 | 3.040 | 2.950 | 2.960 | 2.906 | 26,718,871 |
| 2025-01-02 | 3.050 | 3.080 | 2.980 | 3.000 | 2.945 | 32,485,753 |
| 2024-12-31 | 3.110 | 3.120 | 3.040 | 3.050 | 2.994 | 27,073,563 |
| 2024-12-30 | 3.130 | 3.140 | 3.080 | 3.110 | 3.053 | 26,737,509 |
| 2024-12-27 | 3.120 | 3.170 | 3.120 | 3.130 | 3.073 | 31,697,720 |
| 2024-12-26 | 3.130 | 3.140 | 3.110 | 3.120 | 3.063 | 18,728,020 |
| 2024-12-25 | 3.160 | 3.170 | 3.110 | 3.130 | 3.073 | 21,037,601 |
| 2024-12-24 | 3.130 | 3.170 | 3.120 | 3.160 | 3.102 | 24,000,316 |
| 2024-12-23 | 3.150 | 3.170 | 3.120 | 3.130 | 3.073 | 31,175,788 |
| 2024-12-20 | 3.210 | 3.220 | 3.140 | 3.150 | 3.092 | 31,790,163 |
| 2024-12-19 | 3.210 | 3.240 | 3.170 | 3.210 | 3.151 | 28,747,138 |
| 2024-12-18 | 3.240 | 3.280 | 3.220 | 3.230 | 3.171 | 30,338,764 |
| 2024-12-17 | 3.230 | 3.240 | 3.180 | 3.220 | 3.161 | 34,088,354 |
| 2024-12-16 | 3.250 | 3.270 | 3.210 | 3.240 | 3.181 | 36,221,600 |
| 2024-12-13 | 3.330 | 3.340 | 3.240 | 3.250 | 3.190 | 49,437,311 |
| 2024-12-12 | 3.380 | 3.390 | 3.330 | 3.340 | 3.279 | 39,904,201 |
| 2024-12-11 | 3.290 | 3.400 | 3.290 | 3.380 | 3.318 | 53,147,064 |
| 2024-12-10 | 3.400 | 3.430 | 3.300 | 3.300 | 3.239 | 56,961,631 |
| 2024-12-09 | 3.320 | 3.400 | 3.280 | 3.310 | 3.249 | 45,744,700 |
| 2024-12-06 | 3.260 | 3.340 | 3.250 | 3.320 | 3.259 | 47,618,898 |
| 2024-12-05 | 3.240 | 3.290 | 3.230 | 3.270 | 3.210 | 27,176,459 |
| 2024-12-04 | 3.260 | 3.280 | 3.230 | 3.250 | 3.190 | 29,668,076 |
| 2024-12-03 | 3.290 | 3.300 | 3.230 | 3.270 | 3.210 | 36,226,837 |
| 2024-12-02 | 3.190 | 3.310 | 3.180 | 3.290 | 3.230 | 55,760,335 |
| 2024-11-29 | 3.160 | 3.200 | 3.140 | 3.180 | 3.122 | 31,211,100 |
| 2024-11-28 | 3.140 | 3.190 | 3.130 | 3.160 | 3.102 | 31,374,790 |
| 2024-11-27 | 3.130 | 3.150 | 3.070 | 3.150 | 3.092 | 30,684,545 |
| 2024-11-26 | 3.140 | 3.170 | 3.120 | 3.130 | 3.073 | 22,661,300 |
| 2024-11-25 | 3.150 | 3.180 | 3.110 | 3.130 | 3.073 | 27,263,554 |
| 2024-11-22 | 3.240 | 3.260 | 3.130 | 3.140 | 3.082 | 38,569,300 |
| 2024-11-21 | 3.250 | 3.260 | 3.220 | 3.250 | 3.190 | 18,390,187 |
| 2024-11-20 | 3.220 | 3.260 | 3.200 | 3.250 | 3.190 | 26,401,324 |
| 2024-11-19 | 3.270 | 3.280 | 3.160 | 3.230 | 3.171 | 49,814,476 |
| 2024-11-18 | 3.210 | 3.330 | 3.200 | 3.260 | 3.200 | 74,377,705 |
| 2024-11-15 | 3.180 | 3.220 | 3.150 | 3.150 | 3.092 | 34,700,927 |
| 2024-11-14 | 3.300 | 3.300 | 3.180 | 3.190 | 3.131 | 39,234,085 |
| 2024-11-13 | 3.270 | 3.320 | 3.250 | 3.290 | 3.230 | 34,691,361 |
| 2024-11-12 | 3.310 | 3.340 | 3.260 | 3.290 | 3.230 | 48,549,748 |
| 2024-11-11 | 3.350 | 3.360 | 3.270 | 3.310 | 3.249 | 51,833,831 |
| 2024-11-08 | 3.460 | 3.490 | 3.350 | 3.370 | 3.308 | 46,985,736 |
| 2024-11-07 | 3.300 | 3.420 | 3.280 | 3.420 | 3.357 | 61,266,613 |
| 2024-11-06 | 3.330 | 3.340 | 3.260 | 3.310 | 3.249 | 47,421,296 |
| 2024-11-05 | 3.230 | 3.330 | 3.230 | 3.320 | 3.259 | 49,873,345 |
| 2024-11-04 | 3.300 | 3.310 | 3.200 | 3.230 | 3.171 | 48,740,840 |
| 2024-11-01 | 3.280 | 3.350 | 3.260 | 3.300 | 3.239 | 56,138,707 |
| 2024-10-31 | 3.260 | 3.320 | 3.230 | 3.280 | 3.220 | 49,517,833 |
| 2024-10-30 | 3.290 | 3.330 | 3.250 | 3.280 | 3.220 | 49,121,168 |
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.