Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.310	1.320	1.300	1.320	1.320	27,988,061
2024-04-24	1.320	1.320	1.310	1.310	1.310	24,875,247
2024-04-23	1.320	1.330	1.310	1.310	1.310	41,178,566
2024-04-22	1.330	1.340	1.320	1.320	1.320	39,046,203
2024-04-19	1.330	1.360	1.330	1.340	1.340	59,109,369
2024-04-18	1.340	1.350	1.330	1.330	1.330	46,852,077
2024-04-17	1.310	1.340	1.310	1.340	1.340	56,918,918
2024-04-16	1.340	1.350	1.310	1.320	1.320	74,908,800
2024-04-15	1.350	1.360	1.320	1.350	1.350	70,741,833
2024-04-12	1.360	1.370	1.350	1.350	1.350	20,438,290
2024-04-11	1.350	1.370	1.340	1.370	1.370	55,239,145
2024-04-10	1.350	1.370	1.340	1.360	1.360	52,900,932
2024-04-09	1.360	1.370	1.350	1.360	1.360	40,868,921
2024-04-08	1.360	1.380	1.350	1.350	1.350	79,371,146
2024-04-03	1.350	1.370	1.350	1.360	1.360	59,814,853
2024-04-02	1.350	1.370	1.340	1.350	1.350	58,977,510
2024-04-01	1.340	1.350	1.330	1.340	1.340	39,934,598
2024-03-29	1.320	1.340	1.320	1.330	1.330	12,088,278
2024-03-28	1.330	1.340	1.320	1.320	1.320	39,309,343
2024-03-27	1.340	1.340	1.320	1.330	1.330	44,788,619
2024-03-26	1.340	1.350	1.330	1.340	1.340	46,441,201
2024-03-25	1.340	1.360	1.340	1.340	1.340	47,758,788
2024-03-22	1.360	1.360	1.340	1.340	1.340	53,894,145
2024-03-21	1.370	1.370	1.350	1.350	1.350	41,491,137
2024-03-20	1.370	1.380	1.360	1.360	1.360	29,691,831
2024-03-19	1.360	1.400	1.350	1.380	1.380	104,078,550
2024-03-18	1.360	1.370	1.350	1.360	1.360	38,084,969
2024-03-15	1.350	1.370	1.340	1.360	1.360	68,768,556
2024-03-14	1.350	1.360	1.340	1.350	1.350	32,402,402
2024-03-13	1.360	1.360	1.350	1.350	1.350	29,318,221
2024-03-12	1.370	1.370	1.350	1.360	1.360	46,215,014
2024-03-11	1.360	1.370	1.350	1.370	1.370	42,890,207
2024-03-08	1.360	1.370	1.340	1.360	1.360	50,570,490
2024-03-07	1.350	1.390	1.340	1.360	1.360	78,247,597
2024-03-06	1.350	1.360	1.340	1.350	1.350	35,965,369
2024-03-05	1.350	1.360	1.340	1.340	1.340	38,412,137
2024-03-04	1.370	1.370	1.350	1.350	1.350	41,220,637
2024-03-01	1.380	1.390	1.360	1.360	1.360	48,818,260
2024-02-29	1.360	1.390	1.360	1.380	1.380	67,614,313
2024-02-28	1.380	1.400	1.370	1.370	1.370	78,432,150
2024-02-27	1.370	1.380	1.360	1.380	1.380	48,976,212
2024-02-26	1.370	1.380	1.360	1.370	1.370	53,057,357
2024-02-23	1.380	1.380	1.360	1.370	1.370	44,381,291
2024-02-22	1.370	1.380	1.360	1.380	1.380	53,376,194
2024-02-21	1.370	1.400	1.360	1.370	1.370	67,853,129
2024-02-20	1.380	1.380	1.360	1.370	1.370	67,990,758
2024-02-19	1.420	1.420	1.370	1.380	1.380	79,374,935
2024-02-08	1.400	1.480	1.390	1.400	1.400	161,016,291
2024-02-07	1.320	1.400	1.310	1.400	1.400	187,930,340
2024-02-06	1.240	1.320	1.230	1.310	1.310	106,524,278
2024-02-05	1.250	1.260	1.190	1.230	1.230	107,505,317
2024-02-02	1.280	1.300	1.230	1.270	1.270	72,565,940
2024-02-01	1.310	1.310	1.280	1.280	1.280	60,733,950
2024-01-31	1.320	1.330	1.300	1.300	1.300	68,967,166
2024-01-30	1.340	1.350	1.320	1.320	1.320	51,600,216
2024-01-29	1.370	1.380	1.330	1.340	1.340	78,020,346
2024-01-26	1.340	1.380	1.330	1.370	1.370	97,526,277
2024-01-25	1.310	1.350	1.300	1.340	1.340	74,492,197
2024-01-24	1.280	1.310	1.270	1.300	1.300	66,907,580
2024-01-23	1.260	1.280	1.250	1.280	1.280	42,707,267

← NewerPage 11 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.