Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.470	2.550	2.460	2.520	2.147	14,231,890
2025-05-09	2.450	2.480	2.430	2.460	2.096	5,628,713
2025-05-08	2.490	2.490	2.430	2.440	2.079	7,339,060
2025-05-07	2.510	2.530	2.460	2.480	2.113	5,815,475
2025-05-06	2.470	2.500	2.470	2.500	2.130	4,868,596
2025-05-02	2.440	2.470	2.440	2.460	2.096	3,394,000
2025-04-30	2.440	2.470	2.420	2.460	2.096	4,028,000
2025-04-29	2.440	2.470	2.440	2.460	2.096	3,576,576
2025-04-28	2.460	2.460	2.430	2.450	2.088	3,720,051
2025-04-25	2.430	2.460	2.430	2.450	2.088	2,974,909
2025-04-24	2.450	2.470	2.430	2.450	2.088	3,127,091
2025-04-23	2.480	2.490	2.450	2.470	2.105	5,609,166
2025-04-22	2.400	2.460	2.400	2.450	2.088	3,472,000
2025-04-17	2.410	2.430	2.390	2.410	2.054	2,061,631
2025-04-16	2.420	2.420	2.360	2.400	2.045	5,113,539
2025-04-15	2.480	2.480	2.400	2.420	2.062	7,078,951
2025-04-14	2.390	2.450	2.390	2.430	2.071	5,439,759
2025-04-11	2.340	2.390	2.330	2.360	2.011	5,768,531
2025-04-10	2.370	2.410	2.340	2.340	1.994	12,164,900
2025-04-09	2.350	2.370	2.280	2.350	2.003	15,552,160
2025-04-08	2.260	2.390	2.240	2.380	2.028	15,944,670
2025-04-07	2.450	2.450	2.230	2.250	1.917	24,310,680
2025-04-03	2.530	2.550	2.500	2.530	2.156	9,140,756
2025-04-02	2.580	2.580	2.530	2.560	2.181	8,792,000
2025-04-01	2.520	2.590	2.520	2.590	2.207	6,530,000
2025-03-31	2.580	2.580	2.520	2.530	2.156	5,758,381
2025-03-28	2.620	2.680	2.590	2.590	2.207	5,709,630
2025-03-27	2.590	2.620	2.550	2.610	2.224	3,827,850
2025-03-26	2.590	2.600	2.550	2.600	2.216	2,762,000
2025-03-25	2.610	2.610	2.550	2.570	2.190	3,822,000
2025-03-24	2.640	2.640	2.560	2.620	2.233	6,354,666
2025-03-21	2.650	2.650	2.590	2.630	2.241	15,342,000
2025-03-20	2.600	2.660	2.600	2.650	2.258	15,454,580
2025-03-19	2.610	2.620	2.560	2.610	2.224	5,763,725
2025-03-18	2.550	2.620	2.550	2.620	2.233	18,147,221
2025-03-17	2.510	2.570	2.470	2.560	2.181	12,531,460
2025-03-14	2.510	2.510	2.460	2.500	2.130	6,655,649
2025-03-13	2.490	2.520	2.450	2.510	2.139	13,108,470
2025-03-12	2.510	2.540	2.480	2.500	2.130	9,763,475
2025-03-11	2.450	2.510	2.410	2.510	2.139	10,618,700
2025-03-10	2.430	2.470	2.380	2.470	2.105	9,406,190
2025-03-07	2.290	2.430	2.280	2.400	2.045	18,373,980
2025-03-06	2.270	2.290	2.240	2.290	1.951	18,304,160
2025-03-05	2.260	2.290	2.240	2.250	1.917	20,402,490
2025-03-04	2.290	2.310	2.240	2.250	1.917	37,585,281
2025-03-03	2.370	2.400	2.250	2.290	1.951	62,164,391
2025-02-28	2.410	2.420	2.350	2.350	2.003	5,493,240
2025-02-27	2.370	2.400	2.340	2.400	2.045	4,664,135
2025-02-26	2.330	2.380	2.310	2.370	2.020	5,775,163
2025-02-25	2.290	2.330	2.290	2.320	1.977	5,070,271
2025-02-24	2.300	2.310	2.270	2.300	1.960	13,103,200
2025-02-21	2.370	2.370	2.290	2.310	1.968	11,028,180
2025-02-20	2.350	2.370	2.320	2.360	2.011	3,618,000
2025-02-19	2.380	2.380	2.330	2.350	2.003	5,375,996
2025-02-18	2.390	2.390	2.340	2.370	2.020	6,446,084
2025-02-17	2.390	2.410	2.360	2.390	2.037	2,269,668
2025-02-14	2.320	2.390	2.320	2.390	2.037	4,513,880
2025-02-13	2.370	2.380	2.320	2.330	1.985	11,391,320
2025-02-12	2.400	2.400	2.340	2.370	2.020	11,033,240
2025-02-11	2.440	2.440	2.380	2.390	2.037	4,905,961

← NewerPage 7 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.