Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.220	2.290	2.190	2.220	1.668	19,107,925
2023-08-17	2.150	2.230	2.120	2.220	1.668	3,600,295
2023-08-16	2.170	2.190	2.140	2.150	1.615	6,946,004
2023-08-15	2.160	2.200	2.140	2.190	1.645	2,225,593
2023-08-14	2.150	2.170	2.120	2.140	1.608	7,683,683
2023-08-11	2.160	2.190	2.120	2.170	1.630	5,750,244
2023-08-10	2.260	2.260	2.140	2.150	1.615	19,990,909
2023-08-09	2.240	2.240	2.210	2.240	1.683	6,155,661
2023-08-08	2.220	2.270	2.210	2.260	1.698	5,268,138
2023-08-07	2.310	2.330	2.210	2.240	1.683	16,768,635
2023-08-04	2.310	2.410	2.290	2.340	1.758	24,462,342
2023-08-03	2.290	2.330	2.280	2.320	1.743	3,900,268
2023-08-02	2.300	2.340	2.280	2.310	1.735	6,270,568
2023-08-01	2.250	2.300	2.250	2.290	1.720	6,033,531
2023-07-31	2.270	2.300	2.240	2.240	1.683	6,763,583
2023-07-28	2.250	2.270	2.210	2.260	1.698	5,014,252
2023-07-27	2.280	2.290	2.240	2.260	1.698	5,174,166
2023-07-26	2.260	2.280	2.240	2.280	1.713	6,390,724
2023-07-25	2.230	2.290	2.230	2.280	1.713	4,293,893
2023-07-24	2.250	2.250	2.220	2.230	1.675	5,350,505
2023-07-21	2.230	2.280	2.210	2.250	1.690	15,860,543
2023-07-20	2.240	2.280	2.190	2.240	1.683	17,283,822
2023-07-19	2.270	2.310	2.200	2.240	1.683	33,599,311
2023-07-18	2.230	2.310	2.230	2.270	1.705	25,671,648
2023-07-14	2.170	2.300	2.160	2.260	1.698	29,265,428
2023-07-13	2.110	2.240	2.100	2.180	1.638	17,674,723
2023-07-12	2.160	2.260	2.050	2.130	1.600	38,609,457
2023-07-06	2.100	2.100	2.000	2.040	1.532	8,619,552
2023-07-05	2.060	2.140	2.040	2.100	1.578	12,651,148
2023-07-04	2.050	2.080	2.040	2.060	1.547	8,434,873
2023-07-03	1.990	2.060	1.990	2.050	1.540	7,099,937
2023-06-30	1.950	1.990	1.950	1.970	1.480	9,672,434
2023-06-29	1.980	1.980	1.930	1.960	1.472	6,230,054
2023-06-28	1.930	1.970	1.920	1.960	1.472	11,432,340
2023-06-27	1.950	1.980	1.940	1.950	1.465	10,344,334
2023-06-26	1.840	1.960	1.840	1.950	1.465	17,386,058
2023-06-23	1.950	1.950	1.830	1.840	1.382	10,407,980
2023-06-21	1.890	1.970	1.880	1.950	1.465	14,892,593
2023-06-20	2.000	2.020	1.880	1.900	1.427	21,481,294
2023-06-19	2.040	2.040	1.990	2.020	1.517	16,531,910
2023-06-16	2.080	2.110	2.030	2.030	1.525	24,240,701
2023-06-15	2.080	2.080	1.990	2.070	1.555	27,956,412
2023-06-14	2.160	2.160	2.070	2.080	1.562	19,322,519
2023-06-13	2.130	2.160	2.060	2.150	1.615	22,644,574
2023-06-12	2.180	2.180	2.130	2.130	1.600	3,269,553
2023-06-09	2.270	2.270	2.150	2.150	1.615	8,830,187
2023-06-08	2.420	2.550	2.420	2.520	1.683	21,391,286
2023-06-07	2.410	2.450	2.380	2.430	1.623	21,240,830
2023-06-06	2.400	2.410	2.310	2.390	1.596	15,690,150
2023-06-05	2.470	2.470	2.350	2.380	1.589	15,314,284
2023-06-02	2.410	2.470	2.400	2.430	1.623	17,115,935
2023-06-01	2.400	2.460	2.370	2.380	1.589	14,326,007
2023-05-31	2.440	2.500	2.390	2.400	1.603	22,245,475
2023-05-30	2.530	2.580	2.480	2.480	1.656	18,187,786
2023-05-29	2.700	2.710	2.400	2.520	1.683	44,618,803
2023-05-25	2.710	2.720	2.640	2.710	1.810	13,063,619
2023-05-24	2.690	2.720	2.660	2.700	1.803	6,671,371
2023-05-23	2.740	2.740	2.680	2.720	1.816	11,104,284
2023-05-22	2.690	2.770	2.690	2.740	1.830	9,371,592
2023-05-19	2.670	2.730	2.630	2.700	1.803	24,068,454

← NewerPage 14 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.