Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.250	1.260	1.250	1.250	1.250	26,866,140
2024-07-23	1.250	1.260	1.240	1.250	1.250	29,109,446
2024-07-22	1.240	1.250	1.230	1.250	1.250	27,805,649
2024-07-19	1.240	1.250	1.240	1.240	1.240	8,536,243
2024-07-18	1.260	1.260	1.240	1.240	1.240	25,641,390
2024-07-17	1.250	1.260	1.240	1.260	1.260	51,548,802
2024-07-16	1.240	1.250	1.230	1.240	1.240	17,046,364
2024-07-15	1.240	1.250	1.220	1.240	1.240	30,944,768
2024-07-12	1.230	1.240	1.220	1.240	1.240	27,768,826
2024-07-11	1.230	1.250	1.230	1.240	1.240	26,922,514
2024-07-10	1.220	1.240	1.220	1.230	1.230	35,094,208
2024-07-09	1.220	1.230	1.200	1.220	1.220	34,562,175
2024-07-08	1.230	1.230	1.210	1.220	1.220	24,314,146
2024-07-05	1.220	1.220	1.220	1.220	1.220	0
2024-07-04	1.240	1.250	1.220	1.220	1.220	38,381,790
2024-07-03	1.240	1.260	1.230	1.240	1.240	34,711,981
2024-07-02	1.220	1.250	1.210	1.240	1.240	63,911,456
2024-07-01	1.220	1.230	1.210	1.220	1.220	32,297,890
2024-06-28	1.230	1.240	1.220	1.220	1.220	39,467,347
2024-06-27	1.220	1.240	1.220	1.230	1.230	42,495,653
2024-06-26	1.190	1.230	1.180	1.220	1.220	59,073,709
2024-06-25	1.190	1.200	1.180	1.190	1.190	37,477,299
2024-06-24	1.200	1.210	1.180	1.200	1.200	43,647,827
2024-06-21	1.190	1.220	1.180	1.210	1.210	54,699,641
2024-06-20	1.200	1.200	1.180	1.190	1.190	40,883,810
2024-06-19	1.200	1.210	1.190	1.200	1.200	36,402,192
2024-06-18	1.200	1.220	1.190	1.210	1.210	50,728,746
2024-06-17	1.220	1.230	1.200	1.210	1.210	97,350,778
2024-06-14	1.230	1.270	1.220	1.250	1.250	176,613,068
2024-06-13	1.140	1.160	1.130	1.150	1.150	55,763,168
2024-06-12	1.150	1.150	1.140	1.140	1.140	17,568,992
2024-06-11	1.160	1.160	1.130	1.150	1.150	41,612,512
2024-06-07	1.130	1.170	1.120	1.160	1.160	70,912,914
2024-06-06	1.170	1.180	1.120	1.130	1.130	105,542,051
2024-06-05	1.210	1.220	1.170	1.170	1.170	82,935,508
2024-06-04	1.220	1.220	1.200	1.210	1.210	34,916,941
2024-06-03	1.240	1.250	1.210	1.220	1.220	64,486,486
2024-05-31	1.240	1.260	1.230	1.250	1.250	45,087,876
2024-05-30	1.230	1.250	1.230	1.230	1.230	32,855,262
2024-05-29	1.240	1.250	1.230	1.240	1.240	39,254,852
2024-05-28	1.250	1.250	1.240	1.240	1.240	16,800,508
2024-05-27	1.240	1.260	1.240	1.250	1.250	43,141,978
2024-05-24	1.250	1.260	1.240	1.240	1.240	30,326,101
2024-05-23	1.270	1.280	1.250	1.250	1.250	45,377,112
2024-05-22	1.270	1.280	1.260	1.270	1.270	21,818,218
2024-05-21	1.280	1.280	1.270	1.270	1.270	16,478,745
2024-05-20	1.290	1.300	1.270	1.280	1.280	58,123,833
2024-05-17	1.280	1.300	1.270	1.290	1.290	47,566,067
2024-05-16	1.260	1.290	1.260	1.280	1.280	62,012,235
2024-05-15	1.270	1.270	1.260	1.260	1.260	26,282,693
2024-05-14	1.280	1.290	1.270	1.270	1.270	42,973,016
2024-05-13	1.290	1.300	1.280	1.280	1.280	34,412,712
2024-05-10	1.300	1.310	1.290	1.290	1.290	33,538,667
2024-05-09	1.300	1.310	1.290	1.300	1.300	28,852,803
2024-05-08	1.310	1.310	1.300	1.300	1.300	32,367,411
2024-05-07	1.310	1.310	1.300	1.310	1.310	26,398,490
2024-05-06	1.310	1.320	1.300	1.310	1.310	52,371,029
2024-04-30	1.330	1.340	1.280	1.300	1.300	106,944,758
2024-04-29	1.310	1.340	1.310	1.340	1.340	68,826,889
2024-04-26	1.310	1.320	1.300	1.320	1.320	52,659,764

← NewerPage 10 of 21 · 1,212 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.