Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	2.530	2.600	2.490	2.580	1.454	7,592,450
2022-02-24	2.580	2.580	2.460	2.510	1.414	6,621,703
2022-02-23	2.640	2.660	2.570	2.590	1.459	2,111,854
2022-02-22	2.640	2.640	2.530	2.610	1.471	6,952,318
2022-02-21	2.530	2.680	2.500	2.650	1.493	21,739,036
2022-02-18	2.340	2.550	2.340	2.530	1.426	28,253,777
2022-02-17	2.370	2.370	2.310	2.340	1.319	3,439,926
2022-02-16	2.360	2.370	2.340	2.360	1.330	2,337,385
2022-02-15	2.380	2.380	2.310	2.360	1.330	3,638,383
2022-02-14	2.370	2.410	2.350	2.370	1.336	2,551,880
2022-02-11	2.400	2.400	2.340	2.350	1.324	8,381,311
2022-02-10	2.430	2.430	2.360	2.400	1.352	5,043,621
2022-02-09	2.450	2.500	2.390	2.420	1.364	8,196,485
2022-02-08	2.390	2.510	2.390	2.460	1.386	13,982,135
2022-02-07	2.390	2.460	2.380	2.410	1.358	8,477,293
2022-02-04	2.360	2.460	2.360	2.400	1.352	6,663,345
2022-01-31	2.380	2.450	2.360	2.380	1.341	1,449,339
2022-01-28	2.370	2.400	2.320	2.360	1.330	2,048,720
2022-01-27	2.370	2.380	2.320	2.370	1.336	1,581,607
2022-01-26	2.400	2.400	2.350	2.370	1.336	3,252,494
2022-01-25	2.340	2.350	2.260	2.290	1.290	1,796,138
2022-01-24	2.350	2.420	2.330	2.360	1.330	2,969,917
2022-01-21	2.360	2.370	2.330	2.350	1.324	1,990,001
2022-01-20	2.370	2.370	2.320	2.360	1.330	1,596,178
2022-01-19	2.350	2.360	2.320	2.360	1.330	1,740,989
2022-01-18	2.300	2.360	2.280	2.300	1.296	2,466,282
2022-01-17	2.350	2.370	2.300	2.310	1.302	1,066,951
2022-01-14	2.380	2.420	2.360	2.370	1.336	3,828,822
2022-01-13	2.330	2.400	2.320	2.400	1.352	8,510,096
2022-01-12	2.330	2.350	2.300	2.330	1.313	2,050,244
2022-01-11	2.300	2.350	2.300	2.320	1.307	2,022,148
2022-01-10	2.270	2.380	2.270	2.300	1.296	3,552,184
2022-01-07	2.300	2.340	2.250	2.330	1.313	4,320,374
2022-01-06	2.260	2.300	2.220	2.270	1.279	2,191,430
2022-01-05	2.340	2.340	2.250	2.260	1.274	2,311,325
2022-01-04	2.330	2.370	2.310	2.340	1.319	4,043,316
2022-01-03	2.560	2.580	2.280	2.320	1.307	9,377,606
2021-12-31	2.380	2.750	2.300	2.640	1.488	17,362,985
2021-12-30	2.420	2.420	2.270	2.360	1.330	12,480,756
2021-12-29	2.330	2.440	2.290	2.420	1.364	11,247,915
2021-12-28	2.390	2.390	2.320	2.330	1.313	4,217,718
2021-12-24	2.400	2.410	2.340	2.380	1.341	5,258,115
2021-12-23	2.350	2.380	2.320	2.370	1.336	4,051,810
2021-12-22	2.230	2.350	2.230	2.340	1.319	6,921,109
2021-12-21	2.250	2.280	2.220	2.260	1.274	8,292,993
2021-12-20	2.220	2.250	2.190	2.230	1.257	6,254,530
2021-12-17	2.230	2.260	2.190	2.220	1.251	10,070,132
2021-12-16	2.130	2.240	2.050	2.210	1.245	7,920,248
2021-12-15	2.140	2.160	2.090	2.130	1.200	5,425,476
2021-12-14	2.100	2.120	2.090	2.120	1.195	4,535,436
2021-12-13	2.120	2.160	2.100	2.100	1.183	3,756,655
2021-12-10	2.090	2.120	2.060	2.120	1.195	6,104,629
2021-12-09	2.120	2.170	2.060	2.110	1.189	6,821,717
2021-12-08	2.110	2.150	2.090	2.140	1.206	2,589,967
2021-12-07	2.070	2.120	2.060	2.090	1.178	1,889,018
2021-12-06	2.140	2.140	2.030	2.050	1.155	5,486,641
2021-12-03	2.110	2.170	2.070	2.150	1.212	5,850,969
2021-12-02	2.060	2.140	2.060	2.120	1.195	9,213,227
2021-12-01	2.030	2.100	2.030	2.060	1.161	4,730,388
2021-11-30	2.010	2.040	1.960	2.030	1.144	6,617,656

← NewerPage 20 of 21 · 1,231 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.