Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.270	3.350	3.220	3.310	3.109	7,900,973
2026-01-27	3.390	3.390	3.240	3.270	3.072	9,933,267
2026-01-26	3.390	3.400	3.340	3.370	3.166	8,875,699
2026-01-23	3.370	3.390	3.310	3.380	3.175	10,122,350
2026-01-22	3.440	3.450	3.320	3.340	3.137	8,765,062
2026-01-21	3.390	3.450	3.360	3.420	3.212	12,815,730
2026-01-20	3.350	3.410	3.290	3.390	3.184	9,158,600
2026-01-19	3.370	3.370	3.290	3.330	3.128	6,540,000
2026-01-16	3.300	3.400	3.300	3.330	3.128	6,376,448
2026-01-15	3.300	3.400	3.290	3.300	3.100	13,534,670
2026-01-14	3.270	3.340	3.270	3.310	3.109	10,565,410
2026-01-13	3.230	3.330	3.210	3.300	3.100	14,621,390
2026-01-12	3.320	3.350	3.230	3.230	3.034	6,128,849
2026-01-09	3.180	3.320	3.170	3.300	3.100	12,608,730
2026-01-08	3.190	3.240	3.150	3.220	3.025	10,396,330
2026-01-07	3.010	3.260	3.010	3.190	2.996	21,830,641
2026-01-06	2.980	3.030	2.950	3.010	2.827	8,318,265
2026-01-05	2.960	3.010	2.940	2.980	2.799	4,457,361
2026-01-02	2.930	2.980	2.910	2.980	2.799	2,732,996
2025-12-31	2.920	2.950	2.920	2.930	2.752	1,810,275
2025-12-30	2.930	2.940	2.900	2.920	2.743	3,292,281
2025-12-29	2.980	2.980	2.880	2.940	2.762	13,136,000
2025-12-24	2.910	2.980	2.880	2.980	2.799	4,218,000
2025-12-23	2.900	2.930	2.880	2.910	2.733	3,204,000
2025-12-22	2.910	2.910	2.830	2.900	2.724	8,838,963
2025-12-19	2.870	2.910	2.870	2.900	2.724	4,950,600
2025-12-18	2.860	2.920	2.860	2.890	2.715	3,584,399
2025-12-17	2.860	2.900	2.860	2.880	2.705	4,064,000
2025-12-16	2.920	2.930	2.860	2.900	2.724	8,068,000
2025-12-15	2.910	2.930	2.890	2.920	2.743	3,622,000
2025-12-12	2.940	2.950	2.920	2.950	2.771	2,405,800
2025-12-11	2.960	2.980	2.930	2.940	2.762	3,247,717
2025-12-10	2.850	2.990	2.830	2.960	2.780	17,920,000
2025-12-09	2.880	2.880	2.820	2.860	2.686	8,172,600
2025-12-08	2.920	2.920	2.850	2.860	2.686	11,929,150
2025-12-05	2.870	2.930	2.850	2.920	2.743	8,351,569
2025-12-04	2.910	2.940	2.860	2.870	2.696	17,081,949
2025-12-03	2.900	2.940	2.870	2.890	2.715	15,892,870
2025-12-02	2.860	2.910	2.860	2.910	2.733	19,858,410
2025-12-01	2.890	2.940	2.840	2.890	2.715	20,280,199
2025-11-28	2.930	2.980	2.880	2.910	2.733	12,625,160
2025-11-27	3.050	3.070	2.750	2.930	2.752	51,276,000
2025-11-26	3.070	3.100	3.030	3.070	2.884	11,144,070
2025-11-25	3.080	3.110	3.050	3.100	2.912	7,712,600
2025-11-24	3.100	3.100	3.040	3.090	2.903	8,077,580
2025-11-21	3.150	3.150	3.090	3.100	2.912	6,859,480
2025-11-20	3.140	3.180	3.120	3.150	2.959	4,714,040
2025-11-19	3.170	3.170	3.120	3.150	2.959	7,110,859
2025-11-18	3.280	3.280	3.130	3.150	2.959	11,399,690
2025-11-17	3.260	3.290	3.220	3.290	3.090	6,163,910
2025-11-14	3.280	3.280	3.240	3.270	3.072	7,056,000
2025-11-13	3.280	3.310	3.240	3.300	3.100	9,336,567
2025-11-12	3.250	3.290	3.220	3.280	3.081	8,627,068
2025-11-11	3.210	3.260	3.150	3.250	3.053	13,479,660
2025-11-10	3.230	3.250	3.150	3.230	3.034	20,079,770
2025-11-07	3.250	3.250	3.180	3.230	3.034	4,384,723
2025-11-06	3.150	3.260	3.150	3.250	3.053	10,454,060
2025-11-05	3.110	3.220	3.050	3.190	2.996	9,852,023
2025-11-04	3.080	3.180	3.080	3.140	2.949	12,177,270
2025-11-03	3.090	3.130	3.030	3.100	2.912	7,553,338

← NewerPage 4 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.