Beijing Shougang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.370 | 3.380 | 3.290 | 3.310 | 3.310 | 17,656,151 |
| 2026-10-21 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 13,142,947 |
| 2026-10-20 | 3.420 | 3.430 | 3.360 | 3.390 | 3.390 | 18,851,732 |
| 2026-10-19 | 3.410 | 3.490 | 3.410 | 3.430 | 3.430 | 20,876,100 |
| 2026-10-16 | 3.400 | 3.500 | 3.370 | 3.440 | 3.440 | 24,266,100 |
| 2026-10-15 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 24,151,244 |
| 2026-10-14 | 3.470 | 3.540 | 3.460 | 3.490 | 3.490 | 20,179,301 |
| 2026-10-13 | 3.490 | 3.510 | 3.440 | 3.470 | 3.470 | 24,067,561 |
| 2026-10-12 | 3.520 | 3.550 | 3.490 | 3.520 | 3.520 | 21,868,420 |
| 2026-10-09 | 3.500 | 3.550 | 3.470 | 3.510 | 3.510 | 25,935,221 |
| 2026-10-08 | 3.490 | 3.580 | 3.480 | 3.500 | 3.500 | 24,338,699 |
| 2026-09-30 | 3.450 | 3.530 | 3.430 | 3.510 | 3.510 | 22,322,172 |
| 2026-09-29 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 21,074,240 |
| 2026-09-28 | 3.410 | 3.410 | 3.350 | 3.380 | 3.380 | 20,566,723 |
| 2026-09-24 | 3.460 | 3.480 | 3.390 | 3.420 | 3.420 | 22,315,539 |
| 2026-09-23 | 3.510 | 3.570 | 3.470 | 3.470 | 3.470 | 21,873,520 |
| 2026-09-22 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 18,625,943 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0400 CNY |
| 2025-06-20 | 0.0220 CNY |
| 2024-07-17 | 0.0300 CNY |
| 2022-09-27 | 0.0800 CNY |
| 2021-12-08 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.