Beijing Shougang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.290	3.330	3.250	3.280	3.220	49,121,168
2024-10-29	3.490	3.510	3.320	3.330	3.269	75,745,004
2024-10-28	3.250	3.520	3.240	3.500	3.436	113,584,983
2024-10-25	3.190	3.230	3.170	3.220	3.161	25,953,241
2024-10-24	3.230	3.230	3.160	3.190	3.131	28,158,612
2024-10-23	3.200	3.250	3.180	3.240	3.181	32,453,943
2024-10-22	3.210	3.210	3.160	3.200	3.141	27,560,418
2024-10-21	3.250	3.260	3.180	3.190	3.131	35,692,667
2024-10-18	3.220	3.290	3.170	3.240	3.181	42,412,054
2024-10-17	3.300	3.330	3.230	3.230	3.171	36,373,850
2024-10-16	3.230	3.320	3.220	3.300	3.239	31,617,841
2024-10-15	3.300	3.340	3.240	3.240	3.181	29,534,955
2024-10-14	3.300	3.340	3.260	3.320	3.259	37,183,529
2024-10-11	3.330	3.380	3.220	3.250	3.190	39,987,236
2024-10-10	3.300	3.430	3.220	3.340	3.279	67,278,155
2024-10-09	3.470	3.470	3.300	3.320	3.259	86,737,073
2024-10-08	3.740	3.740	3.380	3.530	3.465	100,451,514
2024-09-30	3.250	3.400	3.220	3.400	3.338	97,897,805
2024-09-27	3.170	3.190	3.020	3.090	3.033	78,652,108
2024-09-26	2.890	3.090	2.870	3.080	3.024	70,192,908
2024-09-25	2.870	3.020	2.870	2.920	2.866	68,413,881
2024-09-24	2.670	2.830	2.670	2.830	2.778	57,101,846
2024-09-23	2.620	2.680	2.610	2.670	2.621	20,244,804
2024-09-20	2.630	2.650	2.610	2.630	2.582	22,909,720
2024-09-19	2.560	2.640	2.550	2.630	2.582	25,312,000
2024-09-18	2.560	2.580	2.510	2.570	2.523	17,661,245
2024-09-13	2.530	2.580	2.520	2.560	2.513	19,221,428
2024-09-12	2.520	2.550	2.510	2.530	2.484	17,620,116
2024-09-11	2.550	2.560	2.490	2.520	2.474	19,401,592
2024-09-10	2.590	2.610	2.520	2.550	2.503	21,473,376
2024-09-09	2.650	2.660	2.580	2.590	2.543	29,091,167
2024-09-06	2.680	2.710	2.650	2.670	2.621	20,297,384
2024-09-05	2.690	2.710	2.670	2.680	2.631	13,809,700
2024-09-04	2.740	2.750	2.680	2.690	2.641	19,078,000
2024-09-03	2.750	2.790	2.730	2.750	2.700	20,578,600
2024-09-02	2.750	2.780	2.720	2.750	2.700	27,325,626
2024-08-30	2.750	2.780	2.730	2.740	2.690	25,272,190
2024-08-29	2.740	2.770	2.740	2.750	2.700	13,316,470
2024-08-28	2.760	2.780	2.740	2.760	2.709	15,682,500
2024-08-27	2.780	2.790	2.740	2.770	2.719	19,983,000
2024-08-26	2.690	2.770	2.670	2.770	2.719	36,430,238
2024-08-23	2.660	2.690	2.640	2.680	2.631	24,540,141
2024-08-22	2.670	2.690	2.630	2.640	2.592	16,519,389
2024-08-21	2.680	2.690	2.660	2.670	2.621	12,433,176
2024-08-20	2.720	2.730	2.680	2.690	2.641	18,392,593
2024-08-19	2.720	2.750	2.720	2.720	2.670	14,749,612
2024-08-16	2.750	2.760	2.710	2.720	2.670	16,601,712
2024-08-15	2.730	2.770	2.720	2.750	2.700	16,970,480
2024-08-14	2.770	2.790	2.730	2.730	2.680	18,708,700
2024-08-13	2.770	2.810	2.750	2.780	2.729	21,631,785
2024-08-12	2.770	2.780	2.750	2.760	2.709	11,340,000
2024-08-09	2.770	2.800	2.770	2.770	2.719	13,164,700
2024-08-08	2.750	2.780	2.730	2.770	2.719	14,456,795
2024-08-07	2.770	2.770	2.740	2.750	2.700	11,020,686
2024-08-06	2.770	2.790	2.750	2.770	2.719	15,737,686
2024-08-05	2.780	2.810	2.750	2.770	2.719	19,817,112
2024-08-02	2.770	2.820	2.750	2.770	2.719	19,227,279
2024-08-01	2.800	2.820	2.770	2.770	2.719	16,271,041
2024-07-31	2.740	2.800	2.730	2.790	2.739	23,962,201
2024-07-30	2.720	2.740	2.700	2.730	2.680	12,710,733

← NewerPage 9 of 21 · 1,212 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.