Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.280	2.370	2.280	2.360	2.278	7,534,000
2026-07-28	2.290	2.310	2.240	2.310	2.230	7,142,000
2026-07-27	2.330	2.330	2.270	2.310	2.230	6,592,000
2026-07-24	2.440	2.440	2.310	2.330	2.249	25,366,000
2026-07-23	2.390	2.440	2.360	2.440	2.356	9,960,360
2026-07-22	2.340	2.390	2.310	2.390	2.307	16,723,521
2026-07-21	2.410	2.430	2.320	2.330	2.249	14,312,850
2026-07-20	2.260	2.410	2.260	2.400	2.317	14,874,000
2026-07-17	2.330	2.340	2.230	2.270	2.192	9,200,000
2026-07-16	2.340	2.380	2.290	2.350	2.269	13,453,740
2026-07-15	2.250	2.320	2.230	2.320	2.240	6,970,735
2026-07-14	2.170	2.240	2.150	2.240	2.163	6,428,317
2026-07-13	2.160	2.180	2.130	2.180	2.105	5,651,910
2026-07-10	2.180	2.180	2.130	2.150	2.076	4,585,739
2026-07-09	2.170	2.180	2.110	2.160	2.085	6,398,000
2026-07-08	2.180	2.210	2.150	2.170	2.095	4,570,000
2026-07-07	2.260	2.260	2.190	2.220	2.085	7,951,085
2026-07-06	2.230	2.260	2.210	2.250	2.113	6,312,715
2026-07-03	2.200	2.240	2.180	2.220	2.085	6,956,105
2026-07-02	2.200	2.210	2.150	2.180	2.048	10,088,000
2026-06-30	2.180	2.180	2.110	2.160	2.029	9,468,053
2026-06-29	2.110	2.180	2.080	2.180	2.048	16,154,000
2026-06-26	2.230	2.250	2.060	2.110	1.982	37,216,121
2026-06-25	2.330	2.330	2.220	2.290	2.151	12,184,662
2026-06-24	2.340	2.340	2.250	2.330	2.189	11,354,000
2026-06-23	2.390	2.400	2.340	2.350	2.207	9,346,000
2026-06-22	2.450	2.460	2.370	2.400	2.254	14,603,100
2026-06-18	2.450	2.480	2.360	2.430	2.283	21,740,000
2026-06-17	2.600	2.600	2.450	2.500	2.348	74,974,000
2026-06-16	2.630	2.660	2.560	2.600	2.442	6,981,344
2026-06-15	2.670	2.720	2.610	2.610	2.452	9,377,770
2026-06-12	2.610	2.730	2.600	2.680	2.517	7,834,689
2026-06-11	2.640	2.650	2.560	2.610	2.452	9,166,000
2026-06-10	2.720	2.730	2.590	2.650	2.489	17,222,000
2026-06-09	2.780	2.780	2.690	2.730	2.564	10,276,000
2026-06-08	2.810	2.810	2.710	2.780	2.611	7,871,067
2026-06-05	2.850	2.870	2.760	2.780	2.611	11,178,000
2026-06-04	2.770	2.950	2.750	2.890	2.715	19,805,820
2026-06-03	2.780	2.800	2.700	2.780	2.611	11,307,780
2026-06-02	2.880	2.920	2.760	2.780	2.611	20,901,850
2026-06-01	2.780	2.930	2.730	2.880	2.705	38,184,199
2026-05-29	2.630	2.800	2.630	2.720	2.555	36,669,660
2026-05-28	2.700	2.730	2.620	2.620	2.461	19,184,000
2026-05-27	2.610	2.720	2.550	2.700	2.536	18,800,000
2026-05-26	2.560	2.620	2.540	2.580	2.423	17,579,260
2026-05-22	2.480	2.550	2.480	2.510	2.358	9,027,496
2026-05-21	2.530	2.540	2.480	2.490	2.339	5,696,843
2026-05-20	2.550	2.550	2.480	2.510	2.358	8,262,400
2026-05-19	2.570	2.620	2.510	2.530	2.376	10,012,580
2026-05-18	2.640	2.640	2.550	2.600	2.442	8,486,000
2026-05-15	2.600	2.690	2.600	2.640	2.480	14,582,130
2026-05-14	2.570	2.580	2.520	2.540	2.386	6,200,780
2026-05-13	2.610	2.630	2.560	2.570	2.414	8,247,243
2026-05-12	2.620	2.650	2.600	2.620	2.461	6,626,000
2026-05-11	2.650	2.670	2.590	2.610	2.452	15,246,300
2026-05-08	2.670	2.680	2.640	2.670	2.508	3,826,216
2026-05-07	2.740	2.750	2.630	2.660	2.499	12,530,000
2026-05-06	2.720	2.750	2.630	2.710	2.546	9,688,000
2026-05-05	2.710	2.710	2.650	2.660	2.499	3,460,690
2026-05-04	2.780	2.780	2.700	2.730	2.564	3,372,733

← NewerPage 2 of 5 · 246 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.