Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.630	2.660	2.600	2.660	2.075	2,960,822
2023-11-15	2.600	2.620	2.580	2.610	2.036	5,574,280
2023-11-14	2.570	2.590	2.540	2.580	2.013	2,251,588
2023-11-13	2.550	2.590	2.540	2.570	2.005	1,988,582
2023-11-10	2.530	2.580	2.520	2.550	1.990	4,576,344
2023-11-09	2.490	2.560	2.460	2.540	1.982	3,850,137
2023-11-08	2.470	2.490	2.430	2.460	1.919	2,776,397
2023-11-07	2.480	2.490	2.410	2.460	1.919	2,732,643
2023-11-06	2.540	2.540	2.440	2.450	1.911	2,978,863
2023-11-03	2.520	2.570	2.510	2.520	1.966	1,377,268
2023-11-02	2.520	2.560	2.520	2.540	1.982	1,870,830
2023-11-01	2.540	2.570	2.520	2.520	1.966	1,812,175
2023-10-31	2.560	2.600	2.500	2.570	2.005	4,077,394
2023-10-30	2.540	2.560	2.500	2.540	1.982	2,656,120
2023-10-27	2.530	2.570	2.470	2.560	1.997	7,898,198
2023-10-26	2.540	2.560	2.500	2.530	1.974	1,053,628
2023-10-25	2.520	2.570	2.520	2.550	1.990	2,141,357
2023-10-24	2.490	2.540	2.450	2.520	1.966	2,122,891
2023-10-20	2.490	2.540	2.490	2.500	1.950	1,977,271
2023-10-19	2.570	2.570	2.470	2.490	1.943	1,931,056
2023-10-18	2.550	2.600	2.540	2.550	1.990	1,242,062
2023-10-17	2.580	2.600	2.550	2.570	2.005	764,913
2023-10-16	2.570	2.620	2.560	2.580	2.013	1,879,504
2023-10-13	2.570	2.600	2.560	2.570	2.005	1,737,939
2023-10-12	2.600	2.630	2.580	2.580	2.013	2,816,603
2023-10-11	2.630	2.650	2.590	2.600	2.029	6,843,483
2023-10-10	2.690	2.730	2.610	2.620	2.044	2,172,614
2023-10-09	2.550	2.720	2.550	2.690	2.099	4,900,392
2023-10-06	2.580	2.620	2.560	2.620	2.044	1,222,981
2023-10-05	2.600	2.600	2.530	2.550	1.990	897,030
2023-10-04	2.620	2.620	2.560	2.580	2.013	1,020,640
2023-10-03	2.660	2.660	2.580	2.620	2.044	3,243,109
2023-09-29	2.580	2.680	2.550	2.660	2.075	5,933,932
2023-09-28	2.620	2.620	2.540	2.580	2.013	4,477,403
2023-09-27	2.680	2.720	2.660	2.690	2.021	4,913,182
2023-09-26	2.680	2.720	2.650	2.670	2.006	4,298,482
2023-09-25	2.710	2.780	2.660	2.680	2.013	9,210,508
2023-09-22	2.700	2.740	2.680	2.710	2.036	8,173,049
2023-09-21	2.660	2.740	2.640	2.700	2.028	14,834,579
2023-09-20	2.660	2.670	2.620	2.660	1.998	3,320,143
2023-09-19	2.580	2.690	2.550	2.650	1.991	16,504,828
2023-09-18	2.560	2.580	2.510	2.560	1.923	7,917,270
2023-09-15	2.560	2.590	2.550	2.550	1.916	9,029,441
2023-09-14	2.510	2.560	2.490	2.540	1.908	6,749,551
2023-09-13	2.450	2.520	2.450	2.510	1.885	5,969,356
2023-09-12	2.520	2.520	2.420	2.420	1.818	3,898,983
2023-09-11	2.460	2.520	2.440	2.510	1.885	4,973,084
2023-09-07	2.490	2.490	2.440	2.450	1.840	3,762,357
2023-09-06	2.500	2.530	2.470	2.490	1.870	16,001,287
2023-09-05	2.360	2.510	2.360	2.500	1.878	37,112,438
2023-09-04	2.300	2.390	2.300	2.360	1.773	10,724,690
2023-08-31	2.230	2.280	2.230	2.260	1.698	5,412,470
2023-08-30	2.270	2.270	2.220	2.230	1.675	1,220,593
2023-08-29	2.210	2.250	2.200	2.250	1.690	3,274,026
2023-08-28	2.240	2.240	2.200	2.200	1.653	2,162,984
2023-08-25	2.200	2.240	2.190	2.190	1.645	1,237,840
2023-08-24	2.250	2.250	2.190	2.200	1.653	974,060
2023-08-23	2.210	2.230	2.190	2.200	1.653	1,920,425
2023-08-22	2.180	2.230	2.150	2.210	1.660	3,022,965
2023-08-21	2.220	2.230	2.140	2.140	1.608	12,951,641

← NewerPage 13 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.