Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.100	3.100	3.020	3.050	2.865	7,588,000
2025-10-30	3.070	3.160	3.060	3.100	2.912	11,744,870
2025-10-28	3.150	3.150	3.040	3.060	2.874	5,826,292
2025-10-27	3.160	3.170	3.100	3.130	2.940	6,550,865
2025-10-24	3.160	3.160	3.090	3.140	2.949	4,968,813
2025-10-23	3.080	3.160	3.020	3.150	2.959	11,769,910
2025-10-22	3.100	3.130	3.030	3.110	2.921	11,258,830
2025-10-21	3.160	3.210	3.100	3.100	2.912	6,149,792
2025-10-20	3.100	3.260	3.090	3.160	2.968	28,196,609
2025-10-17	3.250	3.250	3.100	3.140	2.949	19,393,609
2025-10-16	3.130	3.300	3.110	3.270	3.072	45,657,219
2025-10-15	2.900	3.180	2.870	3.170	2.978	68,853,234
2025-10-14	2.880	2.920	2.820	2.840	2.668	15,887,710
2025-10-13	2.820	2.860	2.760	2.850	2.677	9,114,909
2025-10-10	2.830	2.870	2.800	2.840	2.668	6,786,315
2025-10-09	2.770	2.840	2.760	2.840	2.668	9,247,253
2025-10-08	2.780	2.780	2.720	2.770	2.602	4,342,900
2025-10-06	2.770	2.800	2.760	2.780	2.611	1,188,000
2025-10-03	2.770	2.770	2.740	2.770	2.602	2,071,932
2025-10-02	2.830	2.830	2.750	2.760	2.593	3,682,715
2025-09-30	2.770	2.850	2.770	2.840	2.610	10,113,430
2025-09-29	2.770	2.800	2.750	2.780	2.555	5,938,000
2025-09-26	2.790	2.810	2.760	2.780	2.555	3,158,812
2025-09-25	2.780	2.800	2.750	2.770	2.545	5,083,766
2025-09-24	2.770	2.790	2.750	2.780	2.555	2,640,000
2025-09-23	2.770	2.800	2.730	2.760	2.536	6,402,000
2025-09-22	2.830	2.850	2.770	2.790	2.564	4,371,483
2025-09-19	2.820	2.870	2.790	2.850	2.619	15,100,560
2025-09-18	2.850	2.850	2.780	2.810	2.582	11,094,000
2025-09-17	2.840	2.850	2.770	2.830	2.600	10,495,320
2025-09-16	2.820	2.860	2.770	2.810	2.582	9,372,690
2025-09-15	2.740	2.800	2.740	2.800	2.573	6,232,505
2025-09-12	2.770	2.780	2.730	2.750	2.527	7,372,731
2025-09-11	2.700	2.770	2.680	2.770	2.545	6,088,566
2025-09-10	2.700	2.720	2.660	2.700	2.481	6,567,380
2025-09-09	2.740	2.740	2.680	2.700	2.481	6,872,000
2025-09-08	2.730	2.750	2.690	2.710	2.490	7,398,026
2025-09-05	2.720	2.730	2.690	2.710	2.490	4,131,162
2025-09-04	2.700	2.720	2.660	2.710	2.490	10,039,290
2025-09-03	2.720	2.750	2.680	2.700	2.481	5,603,833
2025-09-02	2.700	2.740	2.680	2.720	2.499	8,361,499
2025-09-01	2.750	2.780	2.700	2.700	2.481	9,934,200
2025-08-29	2.740	2.810	2.730	2.750	2.527	11,461,230
2025-08-28	2.790	2.800	2.740	2.770	2.545	9,032,000
2025-08-27	2.830	2.880	2.770	2.800	2.573	12,626,850
2025-08-26	2.840	2.880	2.800	2.850	2.619	11,744,860
2025-08-25	2.830	2.870	2.830	2.850	2.619	11,444,000
2025-08-22	2.820	2.830	2.780	2.820	2.591	10,059,570
2025-08-21	2.840	2.850	2.800	2.830	2.600	9,600,482
2025-08-20	2.890	2.920	2.820	2.850	2.619	11,472,050
2025-08-19	2.930	2.930	2.880	2.910	2.674	4,738,765
2025-08-18	2.910	2.960	2.900	2.910	2.674	5,522,715
2025-08-15	2.930	2.950	2.900	2.950	2.711	5,356,666
2025-08-14	2.980	2.980	2.920	2.930	2.692	9,528,000
2025-08-13	2.990	3.020	2.930	2.980	2.738	5,613,720
2025-08-12	2.900	2.990	2.900	2.990	2.748	16,868,270
2025-08-11	2.900	3.000	2.870	2.920	2.683	16,410,330
2025-08-08	2.980	3.000	2.940	2.970	2.729	6,961,092
2025-08-07	3.000	3.020	2.940	3.000	2.757	20,794,211
2025-08-06	2.930	3.020	2.930	2.990	2.748	12,145,700

← NewerPage 5 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.