Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.840	2.840	2.740	2.780	2.611	7,279,241
2026-04-29	2.740	2.860	2.740	2.840	2.668	4,921,533
2026-04-28	2.720	2.780	2.690	2.770	2.602	11,108,530
2026-04-27	2.700	2.760	2.700	2.730	2.564	3,298,456
2026-04-24	2.750	2.770	2.710	2.740	2.574	3,778,000
2026-04-23	2.720	2.750	2.690	2.730	2.564	6,049,451
2026-04-22	2.720	2.770	2.690	2.700	2.536	3,206,498
2026-04-21	2.670	2.770	2.670	2.740	2.574	4,783,174
2026-04-20	2.690	2.710	2.640	2.690	2.527	8,894,000
2026-04-17	2.680	2.700	2.630	2.690	2.527	9,279,267
2026-04-16	2.700	2.720	2.660	2.680	2.517	8,353,119
2026-04-15	2.690	2.690	2.640	2.680	2.517	8,414,464
2026-04-14	2.670	2.720	2.650	2.670	2.508	4,683,260
2026-04-13	2.710	2.730	2.640	2.670	2.508	14,742,000
2026-04-10	2.780	2.810	2.710	2.750	2.583	6,896,000
2026-04-09	2.870	2.920	2.760	2.780	2.611	14,918,000
2026-04-08	2.800	2.910	2.770	2.860	2.686	10,675,710
2026-04-02	2.750	2.840	2.740	2.800	2.630	13,454,000
2026-04-01	2.780	2.820	2.740	2.740	2.574	13,322,200
2026-03-31	2.880	2.880	2.760	2.780	2.611	10,243,450
2026-03-30	3.100	3.110	2.850	2.880	2.705	21,273,490
2026-03-27	3.000	3.170	2.770	3.140	2.949	40,669,660
2026-03-26	3.230	3.300	3.030	3.060	2.874	21,488,760
2026-03-25	3.270	3.290	3.230	3.280	3.081	6,092,000
2026-03-24	3.230	3.300	3.200	3.270	3.072	9,368,000
2026-03-23	3.210	3.330	3.170	3.240	3.043	26,947,330
2026-03-20	3.170	3.220	3.140	3.200	3.006	7,287,000
2026-03-19	3.230	3.230	3.170	3.170	2.978	7,578,000
2026-03-18	3.230	3.260	3.170	3.210	3.015	5,786,000
2026-03-17	3.240	3.320	3.220	3.220	3.025	6,264,000
2026-03-16	3.300	3.330	3.200	3.220	3.025	9,430,649
2026-03-13	3.370	3.370	3.250	3.260	3.062	11,943,000
2026-03-12	3.280	3.450	3.280	3.300	3.100	15,954,400
2026-03-11	3.300	3.360	3.280	3.300	3.100	5,998,000
2026-03-10	3.270	3.330	3.230	3.280	3.081	6,351,864
2026-03-09	3.270	3.340	3.160	3.270	3.072	17,774,000
2026-03-06	3.170	3.230	3.120	3.230	3.034	49,552,480
2026-03-05	3.250	3.280	3.160	3.170	2.978	20,644,000
2026-03-04	3.320	3.350	3.160	3.240	3.043	24,530,660
2026-03-03	3.430	3.460	3.280	3.350	3.147	17,153,660
2026-03-02	3.340	3.450	3.300	3.420	3.212	20,690,039
2026-02-27	3.240	3.370	3.220	3.370	3.166	13,282,660
2026-02-26	3.300	3.330	3.250	3.260	3.062	6,120,000
2026-02-25	3.370	3.380	3.270	3.310	3.109	7,731,660
2026-02-24	3.300	3.350	3.250	3.350	3.147	8,872,000
2026-02-23	3.310	3.310	3.270	3.300	3.100	2,596,096
2026-02-20	3.330	3.330	3.240	3.270	3.072	2,998,678
2026-02-16	3.320	3.350	3.290	3.340	3.137	794,000
2026-02-13	3.390	3.390	3.240	3.290	3.090	10,240,000
2026-02-12	3.390	3.410	3.330	3.360	3.156	3,630,743
2026-02-11	3.370	3.390	3.320	3.390	3.184	4,984,000
2026-02-10	3.300	3.350	3.290	3.350	3.147	4,532,996
2026-02-09	3.260	3.360	3.260	3.340	3.137	10,290,000
2026-02-06	3.220	3.300	3.160	3.280	3.081	9,834,725
2026-02-05	3.390	3.390	3.160	3.270	3.072	15,402,000
2026-02-04	3.260	3.500	3.260	3.450	3.241	25,040,051
2026-02-03	3.280	3.280	3.190	3.280	3.081	5,500,132
2026-02-02	3.300	3.320	3.210	3.260	3.062	8,800,000
2026-01-30	3.340	3.340	3.230	3.300	3.100	7,831,600
2026-01-29	3.320	3.380	3.290	3.350	3.147	7,082,888

← NewerPage 3 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.