Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.910	2.950	2.880	2.930	2.692	11,730,810
2025-08-04	2.840	2.930	2.800	2.910	2.674	12,279,900
2025-08-01	2.900	2.900	2.830	2.840	2.610	6,688,000
2025-07-31	2.920	2.930	2.840	2.890	2.656	16,640,660
2025-07-30	2.950	2.990	2.920	2.930	2.692	16,776,699
2025-07-29	2.870	2.960	2.830	2.940	2.702	28,306,090
2025-07-28	2.890	2.900	2.820	2.860	2.628	12,413,600
2025-07-25	2.880	2.930	2.870	2.910	2.674	19,418,660
2025-07-24	2.850	2.900	2.810	2.890	2.656	17,001,609
2025-07-23	3.030	3.080	2.780	2.850	2.619	41,188,809
2025-07-22	2.760	3.120	2.750	2.900	2.665	88,137,953
2025-07-21	2.670	2.750	2.660	2.750	2.527	18,049,949
2025-07-18	2.660	2.680	2.640	2.670	2.453	4,902,000
2025-07-17	2.620	2.670	2.590	2.660	2.444	10,783,080
2025-07-16	2.650	2.650	2.620	2.640	2.426	8,826,404
2025-07-15	2.670	2.670	2.590	2.640	2.426	11,037,290
2025-07-14	2.630	2.690	2.630	2.660	2.444	13,013,380
2025-07-11	2.630	2.640	2.600	2.640	2.426	14,394,000
2025-07-10	2.610	2.620	2.570	2.620	2.408	6,626,000
2025-07-09	2.710	2.710	2.590	2.600	2.389	16,467,270
2025-07-08	2.880	2.910	2.860	2.890	2.463	27,917,100
2025-07-07	2.900	2.900	2.850	2.890	2.463	8,475,407
2025-07-04	2.880	2.890	2.840	2.890	2.463	7,386,000
2025-07-03	2.910	2.920	2.850	2.890	2.463	9,238,803
2025-07-02	2.870	2.920	2.850	2.900	2.471	14,698,110
2025-06-30	2.810	2.860	2.780	2.860	2.437	8,672,848
2025-06-27	2.750	2.840	2.730	2.830	2.412	17,008,051
2025-06-26	2.700	2.750	2.690	2.730	2.326	8,852,614
2025-06-25	2.680	2.710	2.660	2.700	2.301	6,196,500
2025-06-24	2.640	2.710	2.640	2.700	2.301	7,292,000
2025-06-23	2.570	2.650	2.570	2.640	2.250	3,764,599
2025-06-20	2.610	2.630	2.590	2.610	2.224	11,134,440
2025-06-19	2.640	2.650	2.570	2.610	2.224	14,808,000
2025-06-18	2.690	2.690	2.620	2.640	2.250	11,353,400
2025-06-17	2.710	2.710	2.660	2.690	2.292	8,231,500
2025-06-16	2.730	2.730	2.680	2.710	2.309	5,822,533
2025-06-13	2.700	2.720	2.680	2.700	2.301	5,582,360
2025-06-12	2.740	2.740	2.680	2.700	2.301	4,468,533
2025-06-11	2.670	2.730	2.670	2.730	2.326	14,515,090
2025-06-10	2.710	2.710	2.660	2.690	2.292	5,291,520
2025-06-09	2.680	2.710	2.660	2.690	2.292	3,152,333
2025-06-06	2.690	2.690	2.630	2.680	2.284	5,549,466
2025-06-05	2.650	2.690	2.640	2.670	2.275	7,534,467
2025-06-04	2.580	2.680	2.570	2.650	2.258	6,780,000
2025-06-03	2.580	2.590	2.550	2.570	2.190	4,824,294
2025-06-02	2.570	2.570	2.510	2.560	2.181	3,540,000
2025-05-30	2.640	2.640	2.580	2.590	2.207	7,157,250
2025-05-29	2.620	2.650	2.620	2.640	2.250	3,912,000
2025-05-28	2.620	2.630	2.610	2.630	2.241	3,971,800
2025-05-27	2.640	2.640	2.610	2.630	2.241	2,442,000
2025-05-26	2.640	2.670	2.610	2.630	2.241	4,234,000
2025-05-23	2.630	2.640	2.600	2.640	2.250	5,993,107
2025-05-22	2.640	2.660	2.610	2.630	2.241	5,581,577
2025-05-21	2.610	2.640	2.580	2.640	2.250	15,222,120
2025-05-20	2.580	2.630	2.580	2.610	2.224	5,380,269
2025-05-19	2.560	2.630	2.540	2.610	2.224	6,858,560
2025-05-16	2.620	2.630	2.560	2.580	2.199	4,604,000
2025-05-15	2.580	2.630	2.570	2.610	2.224	9,996,000
2025-05-14	2.540	2.610	2.500	2.590	2.207	9,195,414
2025-05-13	2.500	2.540	2.500	2.530	2.156	7,510,833

← NewerPage 6 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.