Shougang Fushan Resources Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.990	2.050	1.970	2.040	1.150	2,088,813
2021-11-26	2.020	2.040	2.000	2.010	1.133	2,377,478
2021-11-25	2.030	2.050	2.020	2.050	1.155	564,272
2021-11-24	2.050	2.060	2.000	2.030	1.144	2,123,388
2021-11-23	2.020	2.090	2.020	2.050	1.155	7,527,343
2021-11-22	1.980	2.070	1.980	2.060	1.161	5,616,942
2021-11-19	1.940	2.010	1.920	1.990	1.121	6,500,978
2021-11-18	1.960	1.970	1.930	1.970	1.110	4,175,621
2021-11-17	1.930	2.000	1.920	1.980	1.116	3,137,228
2021-11-16	1.920	1.940	1.900	1.940	1.093	2,595,981
2021-11-15	1.980	1.980	1.880	1.930	1.088	6,623,260
2021-11-12	2.030	2.030	1.950	1.990	1.121	5,564,220
2021-11-11	2.000	2.020	1.930	2.000	1.127	5,052,641
2021-11-10	1.970	2.020	1.920	1.970	1.110	6,828,747
2021-11-09	2.020	2.020	1.990	2.000	1.127	1,327,058
2021-11-08	1.980	2.030	1.980	2.020	1.138	2,510,785
2021-11-05	2.060	2.060	1.960	2.000	1.127	7,438,138
2021-11-04	2.120	2.130	2.030	2.050	1.155	8,004,041
2021-11-03	2.050	2.110	2.020	2.110	1.189	5,655,430
2021-11-02	2.090	2.090	1.980	2.030	1.144	8,937,730
2021-11-01	2.060	2.080	1.980	2.060	1.161	6,808,326
2021-10-29	2.110	2.110	1.990	2.050	1.155	5,777,311
2021-10-28	2.160	2.160	1.990	2.080	1.172	22,169,078
2021-10-27	2.200	2.200	2.120	2.130	1.200	5,383,704
2021-10-26	2.270	2.270	2.100	2.200	1.240	17,426,150
2021-10-25	2.210	2.250	2.160	2.220	1.251	2,800,452
2021-10-22	2.330	2.370	2.150	2.210	1.245	24,432,302
2021-10-21	2.330	2.410	2.320	2.340	1.319	3,721,151
2021-10-20	2.300	2.360	2.240	2.340	1.319	19,673,328
2021-10-19	2.350	2.420	2.350	2.370	1.336	4,955,360
2021-10-18	2.300	2.370	2.270	2.370	1.336	5,248,092

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.