Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.430	2.515	2.390	2.450	2.450	4,994,000
2026-10-22	2.585	2.585	2.410	2.445	2.445	13,118,468
2026-10-21	2.620	2.640	2.550	2.595	2.595	11,122,000
2026-10-20	2.780	2.780	2.600	2.615	2.615	9,512,000
2026-10-16	2.720	2.785	2.715	2.745	2.745	3,646,000
2026-10-15	2.750	2.760	2.685	2.720	2.720	12,202,000
2026-10-14	2.800	2.845	2.770	2.780	2.780	5,664,100
2026-10-13	2.795	2.840	2.755	2.805	2.805	6,734,812
2026-10-12	2.790	2.860	2.755	2.790	2.790	6,754,298
2026-10-09	2.700	2.780	2.700	2.780	2.780	3,932,133
2026-10-08	2.755	2.785	2.705	2.725	2.725	9,192,000
2026-10-07	2.775	2.780	2.745	2.780	2.780	4,604,000
2026-10-06	2.725	2.780	2.725	2.760	2.760	5,056,000
2026-10-05	2.790	2.790	2.685	2.750	2.750	5,821,829
2026-10-02	2.700	2.735	2.660	2.730	2.730	8,497,345
2026-09-30	2.745	2.765	2.655	2.750	2.750	22,355,699
2026-09-29	2.660	2.730	2.645	2.725	2.725	11,458,000
2026-09-28	2.730	2.730	2.640	2.695	2.695	17,278,000
2026-09-25	2.735	2.745	2.655	2.720	2.720	3,944,000
2026-09-24	2.755	2.770	2.710	2.750	2.750	7,164,691
2026-09-23	2.750	2.770	2.715	2.765	2.765	11,696,750
2026-09-22	2.795	2.795	2.680	2.750	2.750	22,098,000
2026-09-21	2.780	2.800	2.725	2.790	2.790	15,562,690
2026-09-18	2.795	2.840	2.745	2.785	2.785	24,124,000
2026-09-17	2.930	2.930	2.830	2.890	2.790	21,235,473
2026-09-16	2.890	2.950	2.880	2.925	2.824	22,658,572
2026-09-15	2.925	2.935	2.870	2.905	2.805	38,138,555
2026-09-14	3.040	3.040	2.895	2.935	2.833	22,451,715
2026-09-11	3.000	3.045	2.955	3.045	2.940	107,247,086
2026-09-10	3.085	3.085	2.985	3.060	2.954	27,434,201
2026-09-09	3.050	3.100	2.980	3.100	2.993	29,525,000
2026-09-08	2.990	3.045	2.940	3.040	2.935	14,168,200
2026-09-07	3.000	3.005	2.925	2.960	2.858	20,052,717
2026-09-04	3.000	3.070	2.950	2.980	2.877	42,868,160
2026-09-03	3.000	3.035	2.915	2.950	2.848	23,073,637
2026-09-02	3.015	3.040	2.910	2.965	2.862	14,959,000
2026-09-01	3.040	3.125	2.980	3.015	2.911	41,558,680
2026-08-31	2.980	3.080	2.940	3.050	2.945	30,919,053
2026-08-28	2.905	2.940	2.835	2.935	2.833	30,320,836
2026-08-27	2.755	2.850	2.755	2.815	2.718	23,198,000
2026-08-26	2.760	2.850	2.750	2.760	2.665	12,754,000
2026-08-25	2.845	2.895	2.755	2.775	2.679	18,670,215
2026-08-24	2.920	2.945	2.830	2.840	2.742	20,238,000
2026-08-21	2.835	2.920	2.835	2.920	2.819	20,586,000
2026-08-20	2.850	2.860	2.795	2.835	2.737	11,335,280
2026-08-19	2.800	2.830	2.755	2.765	2.669	9,233,152
2026-08-18	2.800	2.825	2.720	2.800	2.703	20,908,072
2026-08-17	2.765	2.850	2.715	2.720	2.626	11,946,000
2026-08-14	2.635	2.795	2.630	2.765	2.669	19,566,400
2026-08-13	2.735	2.750	2.670	2.675	2.582	10,237,814
2026-08-12	2.770	2.835	2.680	2.710	2.616	23,574,000
2026-08-11	2.615	2.810	2.605	2.760	2.665	46,473,672
2026-08-10	2.500	2.665	2.500	2.615	2.525	38,786,000
2026-08-07	2.360	2.455	2.340	2.435	2.351	14,960,000
2026-08-06	2.300	2.405	2.300	2.380	2.298	12,116,000
2026-08-05	2.330	2.350	2.295	2.320	2.240	8,594,400
2026-08-04	2.310	2.360	2.285	2.330	2.249	7,032,826
2026-08-03	2.400	2.400	2.310	2.320	2.240	5,901,933
2026-07-31	2.380	2.400	2.330	2.390	2.307	9,766,666
2026-07-30	2.340	2.430	2.330	2.380	2.298	30,966,936

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.1000 HKD
2026-07-08	0.0600 HKD
2025-10-02	0.0600 HKD
2025-07-09	0.2100 HKD
2024-10-03	0.0900 HKD
2024-06-07	0.1800 HKD
2023-09-28	0.1000 HKD
2023-06-09	0.2800 HKD
2022-09-29	0.1500 HKD
2022-07-08	0.3200 HKD
2021-09-29	0.0800 HKD
2021-07-09	0.0900 HKD
2020-09-29	0.0750 HKD
2020-06-05	0.0870 HKD
2019-09-18	0.0850 HKD
2019-05-31	0.0850 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.