Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	3.190	3.280	3.190	3.200	2.497	17,747,111
2024-05-14	3.320	3.320	3.120	3.160	2.465	17,572,368
2024-05-13	3.260	3.350	3.240	3.340	2.606	14,107,093
2024-05-10	3.230	3.280	3.220	3.250	2.536	7,369,657
2024-05-09	3.140	3.280	3.140	3.230	2.520	13,925,154
2024-05-08	3.070	3.180	3.060	3.120	2.434	10,826,254
2024-05-07	2.980	3.080	2.980	3.050	2.380	10,340,525
2024-05-06	2.960	2.990	2.900	2.970	2.317	10,345,837
2024-05-03	2.920	2.980	2.890	2.940	2.294	5,715,378
2024-05-02	3.020	3.020	2.870	2.870	2.239	9,175,827
2024-04-30	2.950	3.030	2.910	2.990	2.333	8,642,024
2024-04-29	2.930	2.940	2.880	2.930	2.286	3,016,419
2024-04-26	2.960	3.000	2.900	2.920	2.278	8,420,416
2024-04-25	2.930	2.970	2.900	2.950	2.302	5,786,156
2024-04-24	2.920	2.940	2.880	2.900	2.263	3,269,597
2024-04-23	3.000	3.000	2.900	2.920	2.278	6,935,138
2024-04-22	3.120	3.120	2.950	2.980	2.325	11,105,327
2024-04-19	3.110	3.190	3.110	3.120	2.434	6,545,841
2024-04-18	3.050	3.160	3.050	3.110	2.426	11,180,721
2024-04-17	2.970	3.090	2.950	3.060	2.387	6,225,844
2024-04-16	3.030	3.120	2.980	2.980	2.325	5,983,787
2024-04-15	2.920	3.050	2.890	3.030	2.364	7,203,196
2024-04-12	2.940	3.020	2.930	2.950	2.302	6,088,628
2024-04-11	2.970	3.010	2.920	2.970	2.317	5,437,364
2024-04-10	3.010	3.050	2.950	2.980	2.325	4,412,166
2024-04-09	2.960	3.000	2.920	2.990	2.333	3,950,842
2024-04-08	2.840	2.960	2.830	2.930	2.286	8,274,388
2024-04-05	2.880	2.890	2.790	2.830	2.208	8,868,484
2024-04-03	2.750	2.890	2.710	2.880	2.247	19,959,436
2024-04-02	2.680	2.780	2.670	2.740	2.138	15,618,816
2024-03-28	2.720	2.760	2.640	2.680	2.091	19,815,877
2024-03-27	2.760	2.820	2.750	2.770	2.161	10,141,907
2024-03-26	2.960	2.960	2.770	2.790	2.177	10,077,218
2024-03-25	2.940	2.990	2.920	2.920	2.278	4,173,661
2024-03-22	2.950	3.000	2.930	2.960	2.309	6,237,485
2024-03-21	2.950	3.000	2.940	2.970	2.317	5,018,083
2024-03-20	2.950	2.970	2.900	2.950	2.302	4,075,770
2024-03-19	2.910	2.970	2.910	2.950	2.302	4,220,934
2024-03-18	2.990	2.990	2.910	2.920	2.278	6,484,741
2024-03-15	3.060	3.080	2.980	2.990	2.333	9,792,774
2024-03-14	3.200	3.230	3.040	3.080	2.403	19,811,646
2024-03-13	3.200	3.280	3.190	3.200	2.497	5,086,805
2024-03-12	3.200	3.200	3.130	3.180	2.481	7,366,172
2024-03-11	3.320	3.320	3.160	3.180	2.481	9,140,705
2024-03-08	3.350	3.350	3.260	3.300	2.575	6,306,482
2024-03-07	3.300	3.390	3.300	3.320	2.590	5,899,522
2024-03-06	3.350	3.350	3.270	3.290	2.567	5,839,629
2024-03-05	3.370	3.400	3.290	3.310	2.582	9,170,597
2024-03-04	3.290	3.380	3.250	3.360	2.621	12,920,479
2024-03-01	3.200	3.310	3.200	3.270	2.551	3,754,651
2024-02-29	3.160	3.290	3.160	3.260	2.543	14,896,321
2024-02-28	3.180	3.230	3.130	3.220	2.512	6,741,533
2024-02-27	3.250	3.260	3.120	3.200	2.497	7,357,053
2024-02-26	3.210	3.300	3.180	3.190	2.489	8,696,838
2024-02-23	3.370	3.370	3.190	3.210	2.504	10,537,318
2024-02-22	3.110	3.380	3.050	3.370	2.629	30,132,927
2024-02-21	3.090	3.220	3.070	3.110	2.426	11,215,932
2024-02-20	3.110	3.150	3.070	3.120	2.434	7,803,078
2024-02-19	3.020	3.180	3.010	3.160	2.465	13,827,348
2024-02-16	3.000	3.050	3.000	3.020	2.356	1,502,963

← NewerPage 11 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.