Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.790	2.870	2.780	2.850	1.789	4,997,501
2022-08-22	2.720	2.780	2.700	2.770	1.739	2,124,896
2022-08-19	2.640	2.760	2.640	2.750	1.726	2,383,492
2022-08-18	2.740	2.740	2.660	2.660	1.670	4,846,403
2022-08-17	2.750	2.770	2.730	2.740	1.720	2,664,138
2022-08-16	2.750	2.780	2.700	2.760	1.732	2,407,547
2022-08-15	2.740	2.790	2.720	2.750	1.726	2,281,256
2022-08-12	2.740	2.800	2.740	2.760	1.732	1,928,543
2022-08-11	2.750	2.780	2.710	2.760	1.732	2,289,275
2022-08-10	2.730	2.770	2.640	2.680	1.682	2,914,716
2022-08-09	2.680	2.800	2.680	2.740	1.720	3,142,240
2022-08-08	2.670	2.700	2.630	2.680	1.682	2,156,970
2022-08-05	2.660	2.670	2.610	2.650	1.663	2,321,348
2022-08-04	2.650	2.670	2.610	2.640	1.657	2,561,702
2022-08-03	2.660	2.710	2.620	2.650	1.663	2,452,150
2022-08-02	2.760	2.770	2.610	2.660	1.670	10,669,002
2022-08-01	2.820	2.830	2.750	2.810	1.764	5,552,008
2022-07-29	2.900	2.940	2.770	2.790	1.751	6,587,177
2022-07-28	2.820	2.900	2.810	2.900	1.820	7,980,387
2022-07-27	2.880	2.880	2.800	2.810	1.764	3,467,990
2022-07-26	2.830	2.880	2.820	2.860	1.795	1,679,826
2022-07-25	2.800	2.880	2.800	2.840	1.783	6,591,186
2022-07-22	2.850	2.860	2.740	2.770	1.739	7,280,875
2022-07-21	2.890	2.920	2.820	2.850	1.789	3,361,746
2022-07-20	2.980	3.040	2.910	2.910	1.827	2,850,568
2022-07-19	2.890	2.990	2.870	2.970	1.864	6,737,890
2022-07-18	2.770	2.930	2.760	2.930	1.839	4,149,636
2022-07-15	2.840	2.880	2.750	2.760	1.732	4,848,077
2022-07-14	2.770	2.850	2.770	2.840	1.783	4,652,628
2022-07-13	2.750	2.820	2.740	2.790	1.751	3,752,646
2022-07-12	2.770	2.820	2.730	2.790	1.751	3,450,440
2022-07-11	2.860	2.870	2.780	2.810	1.764	5,983,787
2022-07-08	2.860	2.940	2.850	2.900	1.820	12,092,752
2022-07-07	3.070	3.150	3.040	3.130	1.764	11,577,645
2022-07-06	3.290	3.290	3.030	3.090	1.741	16,689,443
2022-07-05	3.250	3.350	3.220	3.310	1.865	7,204,918
2022-07-04	3.240	3.250	3.190	3.210	1.809	6,484,446
2022-06-30	3.280	3.300	3.210	3.260	1.837	10,105,082
2022-06-29	3.230	3.300	3.210	3.280	1.848	10,846,992
2022-06-28	3.160	3.280	3.160	3.230	1.820	8,915,683
2022-06-27	3.110	3.220	3.110	3.170	1.786	7,679,694
2022-06-24	3.200	3.210	3.100	3.110	1.752	10,197,275
2022-06-23	3.250	3.250	3.050	3.190	1.798	28,168,581
2022-06-22	3.230	3.310	3.150	3.200	1.803	21,345,180
2022-06-21	3.090	3.280	3.070	3.180	1.792	19,756,889
2022-06-20	3.340	3.340	3.020	3.060	1.724	33,670,970
2022-06-17	3.410	3.500	3.300	3.360	1.893	26,820,073
2022-06-16	3.860	3.860	3.430	3.450	1.944	19,895,319
2022-06-15	3.780	3.860	3.750	3.860	2.175	10,044,352
2022-06-14	3.660	3.770	3.640	3.730	2.102	7,306,118
2022-06-13	3.700	3.760	3.650	3.680	2.074	2,738,309
2022-06-10	3.740	3.800	3.680	3.770	2.124	5,458,064
2022-06-09	3.740	3.790	3.690	3.740	2.107	8,499,583
2022-06-08	3.650	3.740	3.560	3.720	2.096	11,652,628
2022-06-07	3.500	3.640	3.460	3.620	2.040	7,989,907
2022-06-06	3.680	3.770	3.390	3.480	1.961	22,872,670
2022-06-02	3.570	3.690	3.570	3.650	2.057	7,041,200
2022-06-01	3.440	3.590	3.390	3.570	2.012	12,440,052
2022-05-31	3.400	3.510	3.400	3.400	1.916	22,421,139
2022-05-30	3.540	3.540	3.400	3.410	1.922	3,321,653

← NewerPage 18 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.