Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.590	2.680	2.590	2.650	1.769	3,413,866
2023-02-16	2.640	2.680	2.590	2.610	1.743	4,508,387
2023-02-15	2.650	2.690	2.630	2.640	1.763	2,832,002
2023-02-14	2.720	2.720	2.640	2.650	1.769	2,279,251
2023-02-13	2.760	2.760	2.630	2.730	1.823	2,716,258
2023-02-10	2.780	2.790	2.730	2.750	1.836	1,955,724
2023-02-09	2.790	2.800	2.770	2.780	1.856	3,093,127
2023-02-08	2.780	2.830	2.780	2.810	1.876	2,960,822
2023-02-07	2.760	2.820	2.750	2.790	1.863	2,718,263
2023-02-06	2.770	2.800	2.730	2.760	1.843	3,383,796
2023-02-03	2.860	2.860	2.800	2.820	1.883	1,818,189
2023-02-02	2.850	2.920	2.840	2.910	1.943	4,174,327
2023-02-01	2.830	2.880	2.790	2.850	1.903	2,984,877
2023-01-31	2.840	2.850	2.790	2.830	1.890	2,514,201
2023-01-30	2.910	2.910	2.820	2.830	1.890	5,637,192
2023-01-27	2.930	2.960	2.910	2.930	1.956	5,945,699
2023-01-26	2.890	2.960	2.860	2.950	1.970	4,153,590
2023-01-20	2.770	2.920	2.770	2.860	1.910	7,567,436
2023-01-19	2.760	2.780	2.750	2.780	1.856	3,025,726
2023-01-18	2.750	2.780	2.740	2.780	1.856	4,539,766
2023-01-17	2.720	2.760	2.710	2.760	1.843	3,839,458
2023-01-16	2.700	2.760	2.690	2.730	1.823	3,018,956
2023-01-13	2.690	2.710	2.670	2.700	1.803	1,262,910
2023-01-12	2.660	2.710	2.660	2.690	1.796	2,809,347
2023-01-11	2.640	2.700	2.640	2.660	1.776	3,054,037
2023-01-10	2.630	2.680	2.620	2.630	1.756	2,021,461
2023-01-09	2.580	2.720	2.580	2.670	1.783	4,992,744
2023-01-06	2.530	2.590	2.530	2.560	1.709	2,788,425
2023-01-05	2.520	2.590	2.490	2.540	1.696	5,019,565
2023-01-04	2.520	2.560	2.480	2.520	1.683	4,789,173
2023-01-03	2.490	2.540	2.470	2.520	1.683	2,034,688
2022-12-30	2.520	2.520	2.490	2.490	1.663	3,119,187
2022-12-29	2.520	2.530	2.490	2.510	1.676	5,675,280
2022-12-28	2.530	2.560	2.510	2.550	1.703	4,674,270
2022-12-23	2.520	2.540	2.490	2.520	1.683	5,200,799
2022-12-22	2.600	2.600	2.510	2.540	1.696	5,889,069
2022-12-21	2.590	2.590	2.530	2.570	1.716	2,844,758
2022-12-20	2.610	2.630	2.530	2.550	1.703	2,395,724
2022-12-19	2.680	2.710	2.600	2.630	1.756	4,014,999
2022-12-16	2.630	2.700	2.620	2.670	1.783	7,982,392
2022-12-15	2.610	2.670	2.580	2.650	1.769	5,452,563
2022-12-14	2.580	2.660	2.540	2.630	1.756	6,388,720
2022-12-13	2.540	2.650	2.530	2.570	1.716	7,078,417
2022-12-12	2.510	2.580	2.480	2.570	1.716	7,136,402
2022-12-09	2.500	2.520	2.450	2.500	1.669	5,169,912
2022-12-08	2.560	2.580	2.470	2.490	1.663	6,519,020
2022-12-07	2.570	2.640	2.500	2.540	1.696	9,864,729
2022-12-06	2.570	2.620	2.540	2.570	1.716	5,891,574
2022-12-05	2.620	2.630	2.560	2.600	1.736	5,798,167
2022-12-02	2.640	2.640	2.560	2.610	1.743	6,491,553
2022-12-01	2.660	2.670	2.610	2.620	1.749	6,513,064
2022-11-30	2.640	2.680	2.590	2.620	1.749	11,302,030
2022-11-29	2.510	2.650	2.510	2.640	1.763	10,028,666
2022-11-28	2.520	2.540	2.460	2.530	1.689	5,473,687
2022-11-25	2.480	2.560	2.470	2.560	1.709	4,908,616
2022-11-24	2.520	2.520	2.480	2.480	1.656	3,747,099
2022-11-23	2.450	2.490	2.450	2.490	1.663	5,019,565
2022-11-22	2.410	2.480	2.400	2.420	1.616	8,817,867
2022-11-21	2.390	2.410	2.330	2.410	1.609	4,303,916
2022-11-18	2.360	2.440	2.360	2.420	1.616	5,528,738

← NewerPage 16 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.