Shougang Fushan Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.760 | 2.800 | 2.750 | 2.780 | 2.293 | 4,913,320 |
| 2024-08-09 | 2.740 | 2.770 | 2.710 | 2.750 | 2.269 | 3,730,612 |
| 2024-08-08 | 2.700 | 2.730 | 2.660 | 2.710 | 2.236 | 3,656,424 |
| 2024-08-07 | 2.670 | 2.800 | 2.640 | 2.730 | 2.252 | 8,889,562 |
| 2024-08-06 | 2.600 | 2.660 | 2.540 | 2.640 | 2.178 | 9,828,645 |
| 2024-08-05 | 2.610 | 2.630 | 2.530 | 2.580 | 2.128 | 9,269,202 |
| 2024-08-02 | 2.710 | 2.720 | 2.630 | 2.650 | 2.186 | 11,182,364 |
| 2024-08-01 | 2.770 | 2.800 | 2.720 | 2.720 | 2.244 | 3,991,837 |
| 2024-07-31 | 2.780 | 2.780 | 2.710 | 2.750 | 2.269 | 6,935,981 |
| 2024-07-30 | 2.760 | 2.760 | 2.710 | 2.720 | 2.244 | 5,050,759 |
| 2024-07-29 | 2.740 | 2.780 | 2.720 | 2.750 | 2.269 | 5,157,884 |
| 2024-07-26 | 2.770 | 2.800 | 2.710 | 2.720 | 2.244 | 3,532,138 |
| 2024-07-25 | 2.830 | 2.830 | 2.720 | 2.730 | 2.252 | 8,373,292 |
| 2024-07-24 | 2.800 | 2.860 | 2.770 | 2.830 | 2.335 | 3,490,041 |
| 2024-07-23 | 2.880 | 2.880 | 2.780 | 2.800 | 2.310 | 9,824,584 |
| 2024-07-22 | 2.880 | 2.880 | 2.760 | 2.850 | 2.351 | 8,616,316 |
| 2024-07-19 | 2.940 | 2.940 | 2.840 | 2.850 | 2.351 | 12,740,534 |
| 2024-07-18 | 2.960 | 2.990 | 2.920 | 2.940 | 2.425 | 8,069,687 |
| 2024-07-17 | 3.050 | 3.070 | 2.950 | 2.950 | 2.434 | 11,714,992 |
| 2024-07-16 | 3.060 | 3.060 | 3.000 | 3.060 | 2.524 | 4,883,251 |
| 2024-07-15 | 3.080 | 3.100 | 3.020 | 3.060 | 2.524 | 3,995,623 |
| 2024-07-12 | 3.110 | 3.120 | 3.000 | 3.080 | 2.541 | 9,829,146 |
| 2024-07-11 | 3.100 | 3.110 | 3.050 | 3.090 | 2.549 | 4,384,101 |
| 2024-07-10 | 3.220 | 3.220 | 3.050 | 3.080 | 2.541 | 7,459,058 |
| 2024-07-09 | 3.220 | 3.220 | 3.150 | 3.210 | 2.648 | 4,321,958 |
| 2024-07-08 | 3.290 | 3.300 | 3.180 | 3.220 | 2.656 | 3,986,249 |
| 2024-07-05 | 3.240 | 3.310 | 3.190 | 3.280 | 2.706 | 3,147,251 |
| 2024-07-04 | 3.200 | 3.270 | 3.200 | 3.240 | 2.673 | 2,636,074 |
| 2024-07-03 | 3.280 | 3.280 | 3.170 | 3.210 | 2.648 | 3,538,492 |
| 2024-07-02 | 3.200 | 3.290 | 3.160 | 3.210 | 2.648 | 9,725,257 |
| 2024-06-28 | 3.050 | 3.200 | 3.050 | 3.200 | 2.640 | 12,172,897 |
| 2024-06-27 | 3.120 | 3.130 | 2.980 | 3.060 | 2.524 | 9,451,292 |
| 2024-06-26 | 3.120 | 3.130 | 3.060 | 3.120 | 2.574 | 13,739,927 |
| 2024-06-25 | 3.170 | 3.170 | 3.080 | 3.160 | 2.607 | 3,141,464 |
| 2024-06-24 | 3.180 | 3.180 | 3.050 | 3.130 | 2.582 | 7,595,898 |
| 2024-06-21 | 3.290 | 3.290 | 3.200 | 3.220 | 2.656 | 6,624,663 |
| 2024-06-20 | 3.280 | 3.350 | 3.250 | 3.290 | 2.714 | 8,450,383 |
| 2024-06-19 | 3.210 | 3.300 | 3.210 | 3.290 | 2.714 | 6,523,831 |
| 2024-06-18 | 3.200 | 3.250 | 3.140 | 3.200 | 2.640 | 4,131,519 |
| 2024-06-17 | 3.150 | 3.230 | 3.110 | 3.190 | 2.631 | 10,542,931 |
| 2024-06-14 | 3.170 | 3.270 | 3.160 | 3.160 | 2.607 | 4,655,326 |
| 2024-06-13 | 3.170 | 3.210 | 3.110 | 3.180 | 2.623 | 7,753,865 |
| 2024-06-12 | 3.030 | 3.220 | 3.030 | 3.170 | 2.615 | 5,759,269 |
| 2024-06-11 | 3.170 | 3.170 | 2.990 | 3.100 | 2.557 | 15,281,759 |
| 2024-06-07 | 3.210 | 3.220 | 3.100 | 3.170 | 2.615 | 17,739,513 |
| 2024-06-06 | 3.320 | 3.410 | 3.280 | 3.320 | 2.590 | 8,417,394 |
| 2024-06-05 | 3.470 | 3.470 | 3.290 | 3.310 | 2.582 | 16,798,705 |
| 2024-06-04 | 3.500 | 3.540 | 3.340 | 3.470 | 2.707 | 16,825,176 |
| 2024-06-03 | 3.590 | 3.630 | 3.480 | 3.530 | 2.754 | 12,798,869 |
| 2024-05-31 | 3.490 | 3.640 | 3.470 | 3.570 | 2.785 | 12,873,992 |
| 2024-05-30 | 3.480 | 3.550 | 3.440 | 3.500 | 2.731 | 23,984,862 |
| 2024-05-29 | 3.540 | 3.620 | 3.520 | 3.520 | 2.746 | 10,377,911 |
| 2024-05-28 | 3.430 | 3.640 | 3.430 | 3.540 | 2.762 | 23,481,381 |
| 2024-05-27 | 3.410 | 3.530 | 3.410 | 3.440 | 2.684 | 10,775,748 |
| 2024-05-24 | 3.400 | 3.470 | 3.380 | 3.410 | 2.660 | 9,976,479 |
| 2024-05-23 | 3.480 | 3.480 | 3.400 | 3.430 | 2.676 | 7,010,296 |
| 2024-05-22 | 3.230 | 3.480 | 3.230 | 3.480 | 2.715 | 21,211,230 |
| 2024-05-21 | 3.290 | 3.320 | 3.210 | 3.230 | 2.520 | 9,091,916 |
| 2024-05-20 | 3.280 | 3.330 | 3.230 | 3.310 | 2.582 | 10,137,357 |
| 2024-05-17 | 3.210 | 3.260 | 3.170 | 3.220 | 2.512 | 5,336,295 |
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.