Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.020	3.020	2.940	2.980	2.325	3,265,524
2024-02-14	3.060	3.060	2.970	3.040	2.372	3,592,277
2024-02-09	3.120	3.120	3.040	3.060	2.387	1,034,383
2024-02-08	3.150	3.150	3.030	3.070	2.395	4,703,838
2024-02-07	3.160	3.170	3.070	3.110	2.426	7,617,544
2024-02-06	3.040	3.110	3.000	3.110	2.426	11,890,857
2024-02-05	3.060	3.060	2.960	3.010	2.348	6,815,067
2024-02-02	3.100	3.110	3.010	3.060	2.387	9,804,289
2024-02-01	3.050	3.110	3.020	3.100	2.419	10,307,749
2024-01-31	3.040	3.140	3.010	3.090	2.411	10,763,800
2024-01-30	3.160	3.200	3.050	3.070	2.395	7,898,198
2024-01-29	3.230	3.280	3.140	3.220	2.512	9,901,809
2024-01-26	3.220	3.300	3.190	3.240	2.528	11,025,353
2024-01-25	3.080	3.230	3.080	3.220	2.512	19,884,404
2024-01-24	2.910	3.130	2.910	3.130	2.442	10,045,244
2024-01-23	2.980	2.980	2.890	2.960	2.309	6,508,640
2024-01-22	2.940	3.000	2.910	2.930	2.286	5,835,071
2024-01-19	3.050	3.060	2.910	2.980	2.325	5,554,798
2024-01-18	2.990	3.080	2.920	3.040	2.372	11,545,601
2024-01-17	3.130	3.160	3.000	3.020	2.356	7,718,621
2024-01-16	3.130	3.180	3.120	3.160	2.465	6,887,870
2024-01-15	3.050	3.190	3.020	3.160	2.465	15,772,721
2024-01-12	2.940	3.040	2.940	3.020	2.356	4,039,259
2024-01-11	2.990	3.010	2.950	2.970	2.317	3,052,361
2024-01-10	3.010	3.100	2.970	3.020	2.356	7,066,682
2024-01-09	2.990	2.990	2.900	2.970	2.317	4,289,884
2024-01-08	3.050	3.050	2.920	2.970	2.317	5,095,621
2024-01-05	3.060	3.060	2.980	3.020	2.356	10,100,161
2024-01-04	3.110	3.110	3.020	3.040	2.372	7,838,360
2024-01-03	3.000	3.130	3.000	3.100	2.419	16,493,752
2024-01-02	2.890	3.010	2.820	3.000	2.341	10,746,019
2023-12-29	2.890	2.890	2.810	2.880	2.247	3,715,823
2023-12-28	2.820	2.880	2.790	2.860	2.231	12,993,357
2023-12-27	2.820	2.830	2.770	2.830	2.208	10,071,204
2023-12-22	2.770	2.820	2.760	2.800	2.185	4,187,648
2023-12-21	2.720	2.760	2.710	2.760	2.153	1,579,645
2023-12-20	2.750	2.790	2.720	2.750	2.146	2,760,675
2023-12-19	2.770	2.770	2.700	2.750	2.146	3,217,413
2023-12-18	2.740	2.790	2.740	2.770	2.161	2,976,859
2023-12-15	2.630	2.800	2.630	2.740	2.138	6,725,364
2023-12-14	2.680	2.710	2.640	2.670	2.083	2,030,679
2023-12-13	2.790	2.790	2.540	2.680	2.091	10,240,695
2023-12-12	2.780	2.820	2.740	2.800	2.185	3,016,143
2023-12-11	2.760	2.810	2.710	2.800	2.185	2,884,581
2023-12-08	2.770	2.790	2.760	2.790	2.177	3,245,064
2023-12-07	2.750	2.810	2.750	2.770	2.161	7,434,444
2023-12-06	2.790	2.820	2.740	2.810	2.192	2,620,050
2023-12-05	2.790	2.820	2.760	2.790	2.177	3,510,277
2023-12-04	2.830	2.870	2.790	2.790	2.177	4,773,481
2023-12-01	2.820	2.840	2.810	2.820	2.200	2,658,126
2023-11-30	2.840	2.850	2.770	2.820	2.200	5,699,358
2023-11-29	2.830	2.850	2.800	2.820	2.200	3,442,157
2023-11-28	2.820	2.850	2.770	2.830	2.208	3,711,256
2023-11-27	2.760	2.870	2.750	2.810	2.192	8,733,439
2023-11-24	2.700	2.760	2.690	2.760	2.153	8,526,563
2023-11-23	2.650	2.700	2.640	2.700	2.107	5,702,053
2023-11-22	2.640	2.660	2.630	2.640	2.060	1,924,589
2023-11-21	2.650	2.690	2.620	2.640	2.060	4,808,408
2023-11-20	2.660	2.670	2.620	2.650	2.068	3,907,037
2023-11-17	2.660	2.690	2.630	2.660	2.075	4,014,631

← NewerPage 12 of 21 · 1,231 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.