Shougang Fushan Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.920	2.950	2.850	2.860	2.437	4,973,493
2024-11-07	2.890	2.930	2.890	2.920	2.488	3,531,996
2024-11-06	2.870	2.900	2.840	2.890	2.463	3,218,881
2024-11-05	2.840	2.870	2.830	2.850	2.429	3,041,764
2024-11-04	2.840	2.860	2.790	2.830	2.412	7,752,000
2024-11-01	2.810	2.870	2.810	2.830	2.412	3,938,684
2024-10-31	2.800	2.830	2.800	2.810	2.394	4,746,484
2024-10-30	2.820	2.820	2.780	2.800	2.386	9,597,069
2024-10-29	2.830	2.830	2.790	2.800	2.386	7,536,000
2024-10-28	2.800	2.840	2.770	2.830	2.412	10,495,930
2024-10-25	2.770	2.810	2.760	2.800	2.386	4,728,245
2024-10-24	2.820	2.850	2.770	2.800	2.386	8,094,485
2024-10-23	2.790	2.850	2.780	2.820	2.403	5,992,282
2024-10-22	2.800	2.830	2.780	2.800	2.386	4,691,226
2024-10-21	2.900	2.900	2.770	2.800	2.386	8,448,000
2024-10-18	2.850	2.880	2.790	2.860	2.437	8,726,000
2024-10-17	2.830	2.860	2.770	2.800	2.386	14,283,740
2024-10-16	2.820	2.870	2.800	2.830	2.412	6,530,288
2024-10-15	2.890	2.890	2.770	2.810	2.394	16,653,439
2024-10-14	2.950	3.000	2.800	2.890	2.463	12,757,060
2024-10-10	2.720	2.980	2.720	2.940	2.505	20,216,270
2024-10-09	2.850	2.880	2.740	2.800	2.380	21,464,766
2024-10-08	3.050	3.070	2.820	2.820	2.397	20,017,592
2024-10-07	3.060	3.120	2.970	3.020	2.568	11,416,394
2024-10-04	3.020	3.100	2.950	3.050	2.593	8,133,308
2024-10-03	2.920	3.020	2.830	2.990	2.542	10,898,831
2024-10-02	2.960	3.050	2.920	3.030	2.500	16,716,676
2024-09-30	2.930	3.080	2.920	2.950	2.434	18,524,681
2024-09-27	2.790	2.920	2.780	2.850	2.351	16,801,190
2024-09-26	2.610	2.790	2.610	2.760	2.277	17,613,292
2024-09-25	2.750	2.790	2.640	2.670	2.203	16,469,436
2024-09-24	2.560	2.750	2.540	2.720	2.244	19,042,113
2024-09-23	2.550	2.610	2.500	2.560	2.112	6,698,589
2024-09-20	2.590	2.590	2.510	2.550	2.104	8,011,709
2024-09-19	2.540	2.650	2.540	2.560	2.112	25,340,424
2024-09-17	2.500	2.550	2.470	2.530	2.087	1,429,293
2024-09-16	2.570	2.570	2.490	2.500	2.062	2,317,339
2024-09-13	2.520	2.580	2.520	2.540	2.095	5,288,184
2024-09-12	2.530	2.540	2.500	2.530	2.087	6,294,503
2024-09-11	2.550	2.550	2.480	2.500	2.062	11,201,809
2024-09-10	2.650	2.710	2.540	2.570	2.120	9,119,010
2024-09-09	2.520	2.640	2.520	2.620	2.161	13,746,873
2024-09-05	2.650	2.650	2.540	2.580	2.128	4,203,554
2024-09-04	2.650	2.680	2.590	2.620	2.161	5,149,865
2024-09-03	2.690	2.690	2.620	2.670	2.203	4,503,499
2024-09-02	2.620	2.700	2.550	2.640	2.178	6,208,304
2024-08-30	2.600	2.650	2.570	2.610	2.153	11,470,428
2024-08-29	2.580	2.590	2.500	2.590	2.137	4,099,445
2024-08-28	2.630	2.630	2.480	2.550	2.104	8,120,710
2024-08-27	2.620	2.640	2.590	2.640	2.178	7,686,385
2024-08-26	2.640	2.660	2.560	2.580	2.128	7,447,531
2024-08-23	2.670	2.670	2.590	2.640	2.178	7,260,729
2024-08-22	2.710	2.710	2.630	2.670	2.203	3,383,796
2024-08-21	2.710	2.710	2.650	2.700	2.227	4,600,600
2024-08-20	2.790	2.790	2.650	2.690	2.219	5,952,715
2024-08-19	2.760	2.800	2.740	2.770	2.285	4,215,661
2024-08-16	2.770	2.790	2.730	2.740	2.260	3,644,397
2024-08-15	2.730	2.790	2.700	2.740	2.260	4,065,367
2024-08-14	2.750	2.780	2.740	2.750	2.269	3,028,979
2024-08-13	2.810	2.810	2.740	2.760	2.277	2,112,712

← NewerPage 9 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.