Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.650	2.730	2.640	2.670	1.783	10,955,221
2023-05-17	2.670	2.690	2.620	2.650	1.769	14,607,656
2023-05-16	2.730	2.730	2.630	2.680	1.790	13,602,340
2023-05-15	2.620	2.740	2.610	2.730	1.823	6,467,902
2023-05-12	2.730	2.730	2.590	2.650	1.769	18,939,939
2023-05-11	2.740	2.770	2.720	2.750	1.836	7,441,145
2023-05-10	2.750	2.760	2.720	2.750	1.836	3,008,091
2023-05-09	2.750	2.790	2.720	2.740	1.830	8,626,876
2023-05-08	2.670	2.760	2.670	2.750	1.836	9,386,555
2023-05-05	2.650	2.670	2.630	2.650	1.769	4,348,018
2023-05-04	2.660	2.680	2.640	2.650	1.769	4,114,946
2023-05-03	2.650	2.680	2.650	2.660	1.776	2,007,024
2023-05-02	2.680	2.700	2.630	2.680	1.790	2,570,923
2023-04-28	2.650	2.680	2.640	2.660	1.776	3,352,685
2023-04-27	2.640	2.670	2.610	2.650	1.769	5,061,781
2023-04-26	2.630	2.680	2.630	2.660	1.776	2,985,334
2023-04-25	2.650	2.690	2.630	2.660	1.776	7,159,496
2023-04-24	2.620	2.660	2.610	2.650	1.769	7,102,364
2023-04-21	2.670	2.670	2.610	2.650	1.769	10,883,035
2023-04-20	2.660	2.690	2.620	2.660	1.776	5,964,225
2023-04-19	2.680	2.740	2.640	2.660	1.776	7,974,373
2023-04-18	2.650	2.690	2.620	2.680	1.790	10,027,303
2023-04-17	2.580	2.660	2.570	2.650	1.769	11,743,507
2023-04-14	2.480	2.630	2.480	2.620	1.749	20,741,799
2023-04-13	2.470	2.500	2.450	2.480	1.656	4,781,016
2023-04-12	2.460	2.510	2.460	2.490	1.663	3,325,662
2023-04-11	2.460	2.480	2.430	2.470	1.649	6,182,244
2023-04-06	2.460	2.470	2.420	2.460	1.643	3,175,258
2023-04-04	2.500	2.500	2.450	2.460	1.643	5,131,824
2023-04-03	2.490	2.530	2.480	2.500	1.669	3,531,293
2023-03-31	2.530	2.530	2.480	2.490	1.663	5,825,422
2023-03-30	2.410	2.530	2.390	2.530	1.689	12,647,390
2023-03-29	2.410	2.410	2.370	2.390	1.596	5,162,210
2023-03-28	2.370	2.410	2.360	2.380	1.589	8,266,362
2023-03-27	2.450	2.470	2.360	2.370	1.583	10,249,856
2023-03-24	2.550	2.550	2.380	2.450	1.636	29,455,867
2023-03-23	2.480	2.510	2.380	2.480	1.656	10,938,964
2023-03-22	2.580	2.590	2.470	2.470	1.649	9,363,574
2023-03-21	2.490	2.620	2.460	2.560	1.709	6,862,812
2023-03-20	2.530	2.530	2.470	2.480	1.656	2,327,362
2023-03-17	2.480	2.550	2.480	2.520	1.683	4,782,018
2023-03-16	2.520	2.530	2.440	2.480	1.656	10,694,641
2023-03-15	2.520	2.580	2.520	2.550	1.703	3,629,851
2023-03-14	2.570	2.610	2.520	2.520	1.683	9,331,009
2023-03-13	2.510	2.590	2.510	2.590	1.729	6,032,904
2023-03-10	2.540	2.570	2.500	2.510	1.676	6,367,695
2023-03-09	2.580	2.600	2.550	2.580	1.723	7,995,911
2023-03-08	2.610	2.610	2.560	2.600	1.736	6,545,481
2023-03-07	2.680	2.730	2.600	2.640	1.763	5,089,727
2023-03-06	2.660	2.710	2.640	2.690	1.796	2,636,474
2023-03-03	2.620	2.690	2.600	2.680	1.790	3,846,878
2023-03-02	2.580	2.620	2.550	2.620	1.749	6,305,003
2023-03-01	2.530	2.600	2.530	2.580	1.723	2,866,694
2023-02-28	2.600	2.620	2.510	2.520	1.683	5,675,075
2023-02-27	2.660	2.670	2.610	2.620	1.749	2,080,794
2023-02-24	2.690	2.730	2.650	2.680	1.790	3,499,728
2023-02-23	2.680	2.740	2.670	2.690	1.796	3,881,119
2023-02-22	2.710	2.710	2.650	2.670	1.783	2,810,475
2023-02-21	2.690	2.770	2.690	2.730	1.823	2,642,087
2023-02-20	2.630	2.760	2.590	2.730	1.823	3,716,467

← NewerPage 15 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.