Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.480	3.540	3.450	3.500	1.972	6,613,225
2022-05-26	3.480	3.500	3.420	3.500	1.972	7,072,713
2022-05-25	3.330	3.550	3.320	3.430	1.933	23,128,629
2022-05-24	3.340	3.410	3.260	3.300	1.860	13,238,913
2022-05-23	3.260	3.360	3.200	3.300	1.860	8,798,722
2022-05-20	3.110	3.290	3.090	3.260	1.837	16,476,401
2022-05-19	2.960	3.090	2.930	3.060	1.724	7,112,387
2022-05-18	3.060	3.060	2.970	3.010	1.696	4,901,293
2022-05-17	3.030	3.080	3.000	3.050	1.719	3,626,957
2022-05-16	2.990	3.040	2.920	3.020	1.702	3,915,033
2022-05-13	2.810	2.950	2.780	2.950	1.662	9,336,722
2022-05-12	2.870	2.880	2.780	2.780	1.567	14,733,947
2022-05-11	2.820	2.910	2.820	2.860	1.612	6,456,210
2022-05-10	2.920	2.920	2.820	2.840	1.600	17,198,776
2022-05-06	3.030	3.090	2.970	3.060	1.724	6,633,235
2022-05-05	3.120	3.120	3.010	3.100	1.747	12,316,878
2022-05-04	3.050	3.130	3.040	3.080	1.736	7,240,683
2022-05-03	2.960	3.050	2.910	3.040	1.713	4,450,253
2022-04-29	2.950	3.010	2.860	2.970	1.674	15,162,334
2022-04-28	2.950	2.980	2.860	2.920	1.645	19,935,863
2022-04-27	2.840	2.920	2.820	2.890	1.629	9,050,853
2022-04-26	2.850	2.960	2.800	2.850	1.606	8,670,276
2022-04-25	3.090	3.090	2.820	2.850	1.606	32,637,197
2022-04-22	3.060	3.180	2.960	3.120	1.758	8,385,320
2022-04-21	3.140	3.200	3.100	3.130	1.764	8,232,941
2022-04-20	3.370	3.380	3.100	3.110	1.752	16,472,854
2022-04-19	3.330	3.360	3.210	3.350	1.888	12,859,940
2022-04-14	3.290	3.380	3.200	3.360	1.893	22,009,200
2022-04-13	3.120	3.270	3.090	3.250	1.831	11,619,231
2022-04-12	3.060	3.160	3.040	3.120	1.758	14,086,896
2022-04-11	3.240	3.240	3.020	3.050	1.719	16,624,724
2022-04-08	3.230	3.250	3.170	3.240	1.826	10,805,897
2022-04-07	3.230	3.270	3.120	3.180	1.792	14,680,484
2022-04-06	3.170	3.250	3.100	3.220	1.814	15,233,047
2022-04-04	3.180	3.230	3.160	3.190	1.798	11,824,163
2022-04-01	3.080	3.220	2.990	3.190	1.798	24,522,700
2022-03-31	3.010	3.080	2.960	3.080	1.736	23,306,488
2022-03-30	3.020	3.020	2.910	2.990	1.685	23,660,113
2022-03-29	2.950	3.030	2.910	3.000	1.690	35,929,348
2022-03-28	2.950	2.950	2.830	2.940	1.657	38,515,201
2022-03-25	2.890	3.030	2.800	2.900	1.634	71,078,814
2022-03-24	2.640	2.790	2.640	2.730	1.538	32,316,458
2022-03-23	2.660	2.680	2.600	2.620	1.476	9,035,418
2022-03-22	2.580	2.700	2.580	2.660	1.499	30,080,787
2022-03-21	2.610	2.640	2.500	2.570	1.448	4,169,502
2022-03-18	2.600	2.640	2.530	2.570	1.448	20,279,513
2022-03-17	2.390	2.600	2.380	2.580	1.454	16,406,772
2022-03-16	2.250	2.340	2.110	2.320	1.307	13,232,488
2022-03-15	2.400	2.400	2.090	2.190	1.234	27,465,811
2022-03-14	2.610	2.610	2.360	2.410	1.358	14,539,700
2022-03-11	2.680	2.700	2.550	2.640	1.488	12,887,142
2022-03-10	2.630	2.710	2.540	2.630	1.482	13,884,871
2022-03-09	2.530	2.630	2.460	2.570	1.448	13,993,692
2022-03-08	2.740	2.740	2.490	2.500	1.409	11,784,853
2022-03-07	2.730	2.790	2.690	2.740	1.544	25,068,669
2022-03-04	2.680	2.720	2.600	2.660	1.499	7,335,897
2022-03-03	2.560	2.830	2.560	2.680	1.510	19,815,916
2022-03-02	2.570	2.600	2.520	2.540	1.431	10,874,545
2022-03-01	2.600	2.620	2.540	2.600	1.465	6,204,295
2022-02-28	2.590	2.600	2.520	2.580	1.454	4,319,953

← NewerPage 19 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.