Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.280	1.300	1.270	1.280	1.280	50,279,720
2026-10-16	1.280	1.300	1.270	1.280	1.280	83,399,961
2026-10-15	1.290	1.300	1.260	1.280	1.280	86,897,066
2026-10-14	1.290	1.310	1.280	1.300	1.300	69,835,864
2026-10-13	1.300	1.310	1.290	1.290	1.290	60,448,296
2026-10-12	1.310	1.330	1.290	1.310	1.310	70,912,850
2026-10-09	1.300	1.330	1.300	1.310	1.310	125,557,740
2026-10-08	1.300	1.330	1.300	1.300	1.300	99,200,133
2026-09-30	1.290	1.320	1.280	1.310	1.310	83,642,186
2026-09-29	1.270	1.300	1.260	1.300	1.300	86,582,529
2026-09-28	1.280	1.290	1.260	1.270	1.270	91,456,307
2026-09-24	1.310	1.310	1.220	1.280	1.280	137,506,535
2026-09-23	1.310	1.350	1.300	1.310	1.310	150,038,717
2026-09-22	1.320	1.330	1.310	1.310	1.310	47,047,091
2026-09-21	1.310	1.330	1.300	1.320	1.320	74,399,217
2026-09-18	1.310	1.330	1.300	1.310	1.310	71,989,066
2026-09-17	1.310	1.320	1.300	1.310	1.310	66,320,320
2026-09-16	1.320	1.330	1.290	1.320	1.320	101,761,270
2026-09-15	1.320	1.330	1.310	1.320	1.320	81,650,764
2026-09-14	1.320	1.330	1.310	1.320	1.320	62,760,500
2026-09-11	1.350	1.360	1.320	1.320	1.320	91,630,910
2026-09-10	1.360	1.370	1.340	1.350	1.350	69,203,218
2026-09-09	1.350	1.380	1.340	1.360	1.360	114,442,019
2026-09-08	1.330	1.360	1.320	1.350	1.350	116,986,879
2026-09-07	1.330	1.340	1.320	1.320	1.320	56,347,049
2026-09-04	1.330	1.350	1.330	1.340	1.340	70,983,090
2026-09-03	1.340	1.350	1.330	1.330	1.330	56,954,849
2026-09-02	1.360	1.360	1.320	1.340	1.340	107,454,560
2026-09-01	1.340	1.370	1.340	1.360	1.360	93,932,054
2026-08-31	1.360	1.370	1.340	1.340	1.340	57,504,451
2026-08-28	1.340	1.370	1.330	1.370	1.370	88,832,560
2026-08-27	1.350	1.360	1.330	1.350	1.350	73,826,177
2026-08-26	1.340	1.360	1.330	1.360	1.360	79,395,858
2026-08-25	1.320	1.340	1.310	1.340	1.340	68,353,396
2026-08-24	1.320	1.340	1.310	1.320	1.320	84,226,160
2026-08-21	1.320	1.330	1.300	1.320	1.320	90,826,559
2026-08-20	1.290	1.320	1.290	1.320	1.320	61,665,399
2026-08-19	1.310	1.320	1.280	1.300	1.300	86,729,347
2026-08-18	1.320	1.330	1.310	1.320	1.320	67,853,750
2026-08-17	1.320	1.330	1.310	1.320	1.320	63,561,824
2026-08-14	1.340	1.340	1.320	1.330	1.330	54,361,729
2026-08-13	1.350	1.360	1.330	1.330	1.330	89,218,745
2026-08-12	1.330	1.370	1.330	1.350	1.350	107,028,646
2026-08-11	1.360	1.360	1.330	1.340	1.340	66,544,873
2026-08-10	1.350	1.360	1.340	1.350	1.350	76,176,211
2026-08-07	1.370	1.370	1.330	1.350	1.350	109,899,907
2026-08-06	1.380	1.390	1.350	1.370	1.370	105,154,453
2026-08-05	1.390	1.400	1.370	1.380	1.380	77,792,039
2026-08-04	1.420	1.420	1.380	1.390	1.390	84,568,596
2026-08-03	1.390	1.420	1.390	1.410	1.410	82,847,036
2026-07-31	1.390	1.410	1.380	1.390	1.390	98,531,015
2026-07-30	1.380	1.420	1.370	1.400	1.400	144,372,166
2026-07-29	1.340	1.390	1.330	1.380	1.380	141,708,918
2026-07-28	1.340	1.350	1.320	1.340	1.340	87,403,041
2026-07-27	1.320	1.350	1.320	1.340	1.340	80,608,521
2026-07-24	1.360	1.370	1.320	1.320	1.320	89,548,810
2026-07-23	1.330	1.360	1.330	1.360	1.360	86,894,780
2026-07-22	1.330	1.350	1.310	1.340	1.340	95,396,234
2026-07-21	1.340	1.370	1.330	1.330	1.330	125,337,118
2026-07-20	1.320	1.360	1.310	1.340	1.340	137,225,680

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0300 CNY
2022-06-10	0.0600 CNY
2021-06-17	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.