Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.400	2.410	2.370	2.400	2.045	2,770,400
2025-02-07	2.410	2.410	2.360	2.390	2.037	6,424,798
2025-02-06	2.370	2.410	2.370	2.400	2.045	5,084,466
2025-02-05	2.400	2.420	2.360	2.400	2.045	2,119,823
2025-02-04	2.370	2.390	2.330	2.380	2.028	2,156,106
2025-02-03	2.400	2.400	2.320	2.370	2.020	2,982,461
2025-01-28	2.400	2.400	2.360	2.380	2.028	1,234,172
2025-01-27	2.400	2.440	2.380	2.430	2.071	5,224,479
2025-01-24	2.410	2.420	2.360	2.400	2.045	5,402,943
2025-01-23	2.410	2.410	2.380	2.400	2.045	3,172,240
2025-01-22	2.380	2.400	2.340	2.400	2.045	10,926,090
2025-01-21	2.440	2.450	2.350	2.370	2.020	8,188,025
2025-01-20	2.470	2.480	2.400	2.440	2.079	8,739,386
2025-01-17	2.390	2.440	2.390	2.440	2.079	3,073,206
2025-01-16	2.380	2.410	2.370	2.390	2.037	7,039,734
2025-01-15	2.340	2.360	2.330	2.350	2.003	2,255,843
2025-01-14	2.280	2.350	2.270	2.340	1.994	4,542,000
2025-01-13	2.300	2.320	2.260	2.280	1.943	8,215,614
2025-01-10	2.400	2.400	2.290	2.310	1.968	11,618,910
2025-01-09	2.400	2.430	2.390	2.420	2.062	4,687,646
2025-01-08	2.440	2.440	2.380	2.400	2.045	5,659,854
2025-01-07	2.490	2.490	2.410	2.440	2.079	9,767,388
2025-01-06	2.540	2.540	2.450	2.490	2.122	7,086,039
2025-01-03	2.500	2.560	2.500	2.520	2.147	7,148,561
2025-01-02	2.510	2.520	2.480	2.500	2.130	2,850,000
2024-12-31	2.580	2.580	2.500	2.510	2.139	6,846,927
2024-12-30	2.570	2.590	2.550	2.560	2.181	1,715,333
2024-12-27	2.550	2.570	2.480	2.550	2.173	5,417,413
2024-12-24	2.490	2.550	2.480	2.520	2.147	3,556,175
2024-12-23	2.450	2.490	2.450	2.480	2.113	4,140,000
2024-12-20	2.550	2.550	2.430	2.460	2.096	16,164,950
2024-12-19	2.560	2.560	2.520	2.540	2.164	5,143,650
2024-12-18	2.590	2.590	2.540	2.570	2.190	8,183,583
2024-12-17	2.610	2.620	2.540	2.580	2.199	7,921,962
2024-12-16	2.660	2.670	2.570	2.600	2.216	7,285,492
2024-12-13	2.660	2.680	2.600	2.630	2.241	6,581,012
2024-12-12	2.690	2.720	2.670	2.680	2.284	5,826,497
2024-12-11	2.670	2.690	2.650	2.650	2.258	5,530,486
2024-12-10	2.720	2.760	2.660	2.670	2.275	2,036,000
2024-12-09	2.690	2.690	2.630	2.680	2.284	4,847,394
2024-12-06	2.650	2.700	2.650	2.690	2.292	1,697,289
2024-12-05	2.710	2.710	2.650	2.660	2.267	2,181,033
2024-12-04	2.680	2.770	2.680	2.700	2.301	5,639,777
2024-12-03	2.650	2.700	2.630	2.690	2.292	3,967,702
2024-12-02	2.650	2.660	2.630	2.650	2.258	918,490
2024-11-29	2.640	2.670	2.610	2.630	2.241	1,870,067
2024-11-28	2.640	2.670	2.620	2.620	2.233	2,392,000
2024-11-27	2.630	2.660	2.580	2.640	2.250	3,189,257
2024-11-26	2.620	2.640	2.600	2.600	2.216	4,175,000
2024-11-25	2.700	2.710	2.600	2.620	2.233	9,046,753
2024-11-22	2.690	2.720	2.650	2.670	2.275	6,853,476
2024-11-21	2.700	2.740	2.680	2.710	2.309	3,840,733
2024-11-20	2.710	2.740	2.660	2.720	2.318	3,512,000
2024-11-19	2.680	2.690	2.640	2.690	2.292	1,791,710
2024-11-18	2.650	2.730	2.640	2.680	2.284	2,427,922
2024-11-15	2.650	2.680	2.610	2.650	2.258	4,776,169
2024-11-14	2.720	2.770	2.660	2.670	2.275	5,273,101
2024-11-13	2.700	2.770	2.680	2.730	2.326	9,485,706
2024-11-12	2.780	2.790	2.670	2.730	2.326	5,582,200
2024-11-11	2.850	2.850	2.750	2.760	2.352	13,734,000

← NewerPage 8 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.