Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.380	2.390	2.320	2.360	1.576	4,799,057
2022-11-16	2.390	2.430	2.380	2.410	1.609	4,704,891
2022-11-15	2.380	2.410	2.360	2.410	1.609	6,301,672
2022-11-14	2.390	2.420	2.350	2.380	1.589	8,720,091
2022-11-11	2.280	2.350	2.260	2.340	1.562	6,368,878
2022-11-10	2.310	2.310	2.210	2.250	1.502	7,824,027
2022-11-09	2.290	2.380	2.290	2.330	1.556	9,090,946
2022-11-08	2.420	2.430	2.280	2.320	1.549	12,272,276
2022-11-07	2.350	2.470	2.350	2.420	1.616	12,927,836
2022-11-04	2.260	2.400	2.250	2.370	1.583	13,097,236
2022-11-03	2.240	2.260	2.200	2.250	1.502	6,350,071
2022-11-02	2.220	2.290	2.160	2.220	1.482	25,392,505
2022-11-01	2.130	2.240	2.130	2.220	1.482	6,106,068
2022-10-31	2.160	2.180	2.130	2.130	1.422	6,562,608
2022-10-28	2.280	2.280	2.110	2.140	1.429	9,357,097
2022-10-27	2.240	2.310	2.240	2.260	1.509	3,991,196
2022-10-26	2.280	2.280	2.220	2.230	1.489	7,948,313
2022-10-25	2.320	2.330	2.260	2.300	1.536	7,938,290
2022-10-24	2.400	2.400	2.260	2.300	1.536	11,690,936
2022-10-21	2.390	2.440	2.370	2.400	1.603	3,876,933
2022-10-20	2.280	2.360	2.250	2.350	1.569	45,003,669
2022-10-19	2.290	2.390	2.290	2.310	1.542	9,106,983
2022-10-18	2.250	2.290	2.240	2.280	1.522	4,897,283
2022-10-17	2.230	2.240	2.180	2.210	1.476	8,567,740
2022-10-14	2.290	2.330	2.240	2.240	1.496	9,112,997
2022-10-13	2.290	2.370	2.260	2.290	1.529	13,411,901
2022-10-12	2.220	2.380	2.220	2.310	1.542	15,443,582
2022-10-11	2.270	2.280	2.230	2.250	1.502	12,932,407
2022-10-10	2.360	2.370	2.250	2.250	1.502	12,267,535
2022-10-07	2.400	2.420	2.370	2.390	1.596	3,413,142
2022-10-06	2.400	2.450	2.400	2.420	1.616	2,748,332
2022-10-05	2.390	2.440	2.350	2.420	1.616	5,157,884
2022-10-03	2.250	2.360	2.250	2.330	1.556	3,147,251
2022-09-30	2.240	2.320	2.240	2.290	1.529	6,010,849
2022-09-29	2.360	2.410	2.250	2.300	1.536	15,058,615
2022-09-28	2.550	2.570	2.500	2.500	1.569	8,670,056
2022-09-27	2.520	2.610	2.510	2.590	1.626	5,704,763
2022-09-26	2.540	2.570	2.510	2.550	1.601	7,730,913
2022-09-23	2.640	2.680	2.570	2.580	1.619	5,726,947
2022-09-22	2.680	2.680	2.630	2.650	1.663	6,218,327
2022-09-21	2.690	2.740	2.660	2.730	1.714	4,452,258
2022-09-20	2.660	2.710	2.650	2.690	1.688	2,435,612
2022-09-19	2.640	2.660	2.600	2.630	1.651	3,642,392
2022-09-16	2.700	2.700	2.590	2.640	1.657	79,251,801
2022-09-15	2.650	2.790	2.650	2.670	1.676	14,531,481
2022-09-14	2.600	2.640	2.570	2.600	1.632	4,660,925
2022-09-13	2.600	2.650	2.570	2.640	1.657	10,361,874
2022-09-09	2.500	2.570	2.500	2.570	1.613	6,170,222
2022-09-08	2.560	2.610	2.500	2.510	1.575	6,197,279
2022-09-07	2.560	2.630	2.540	2.580	1.619	6,948,008
2022-09-06	2.670	2.670	2.550	2.570	1.613	12,061,791
2022-09-05	2.500	2.700	2.480	2.670	1.676	19,464,847
2022-09-02	2.610	2.610	2.500	2.510	1.575	7,182,549
2022-09-01	2.510	2.640	2.500	2.590	1.626	20,639,534
2022-08-31	2.740	2.740	2.490	2.500	1.569	22,407,628
2022-08-30	2.860	2.860	2.700	2.700	1.695	7,451,168
2022-08-29	2.800	2.880	2.760	2.880	1.808	3,936,064
2022-08-26	2.900	2.910	2.830	2.850	1.789	4,628,665
2022-08-25	2.800	2.910	2.760	2.890	1.814	6,801,671
2022-08-24	2.830	2.910	2.760	2.780	1.745	5,178,960

← NewerPage 17 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.