Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.310	1.320	1.250	1.270	1.270	51,355,083
2024-01-19	1.310	1.320	1.310	1.310	1.310	16,075,540
2024-01-18	1.330	1.340	1.290	1.320	1.320	64,174,820
2024-01-17	1.360	1.360	1.330	1.330	1.330	48,930,003
2024-01-16	1.360	1.370	1.350	1.360	1.360	46,751,709
2024-01-15	1.370	1.370	1.360	1.360	1.360	26,493,860
2024-01-12	1.360	1.390	1.350	1.370	1.370	58,468,613
2024-01-11	1.350	1.370	1.340	1.370	1.370	50,531,517
2024-01-10	1.350	1.370	1.340	1.350	1.350	36,342,091
2024-01-09	1.350	1.370	1.350	1.350	1.350	31,101,151
2024-01-08	1.370	1.380	1.350	1.360	1.360	46,423,282
2024-01-05	1.380	1.390	1.370	1.380	1.380	45,559,179
2024-01-04	1.380	1.380	1.360	1.380	1.380	49,269,450
2024-01-03	1.380	1.390	1.370	1.380	1.380	54,391,821
2024-01-02	1.370	1.380	1.370	1.380	1.380	34,020,052
2023-12-29	1.380	1.390	1.350	1.370	1.370	91,236,421
2023-12-28	1.350	1.410	1.340	1.400	1.400	121,610,210
2023-12-27	1.340	1.360	1.330	1.350	1.350	37,983,083
2023-12-26	1.360	1.360	1.340	1.350	1.350	28,741,140
2023-12-25	1.350	1.370	1.350	1.350	1.350	23,335,790
2023-12-22	1.360	1.370	1.350	1.360	1.360	38,907,330
2023-12-21	1.350	1.370	1.340	1.360	1.360	45,698,801
2023-12-20	1.370	1.370	1.350	1.350	1.350	44,208,790
2023-12-19	1.370	1.380	1.360	1.370	1.370	31,835,700
2023-12-18	1.390	1.400	1.370	1.370	1.370	46,949,280
2023-12-15	1.410	1.410	1.390	1.390	1.390	43,557,514
2023-12-14	1.400	1.410	1.400	1.400	1.400	20,635,916
2023-12-13	1.410	1.410	1.400	1.400	1.400	23,338,883
2023-12-12	1.410	1.420	1.400	1.410	1.410	29,396,499
2023-12-11	1.420	1.420	1.390	1.420	1.420	106,997,605
2023-12-08	1.410	1.430	1.400	1.410	1.410	79,366,910
2023-12-07	1.420	1.420	1.410	1.410	1.410	41,205,509
2023-12-06	1.410	1.420	1.410	1.410	1.410	19,862,163
2023-12-05	1.440	1.440	1.410	1.420	1.420	45,545,220
2023-12-04	1.430	1.440	1.420	1.430	1.430	37,727,222
2023-12-01	1.420	1.430	1.410	1.430	1.430	45,295,344
2023-11-30	1.410	1.420	1.410	1.420	1.420	23,845,359
2023-11-29	1.430	1.430	1.410	1.410	1.410	33,493,421
2023-11-28	1.430	1.430	1.410	1.430	1.430	28,992,523
2023-11-27	1.440	1.440	1.420	1.420	1.420	42,600,117
2023-11-24	1.410	1.440	1.410	1.440	1.440	81,304,492
2023-11-23	1.410	1.420	1.400	1.420	1.420	50,265,202
2023-11-22	1.410	1.420	1.410	1.410	1.410	23,637,189
2023-11-21	1.410	1.430	1.410	1.410	1.410	38,627,352
2023-11-20	1.410	1.420	1.400	1.410	1.410	43,208,212
2023-11-17	1.410	1.420	1.400	1.410	1.410	34,513,430
2023-11-16	1.420	1.420	1.410	1.410	1.410	26,211,846
2023-11-15	1.420	1.430	1.410	1.420	1.420	53,204,341
2023-11-14	1.420	1.430	1.400	1.410	1.410	52,764,970
2023-11-13	1.400	1.420	1.390	1.420	1.420	64,659,779
2023-11-10	1.400	1.410	1.390	1.400	1.400	31,213,131
2023-11-09	1.410	1.410	1.400	1.410	1.410	20,219,933
2023-11-08	1.420	1.420	1.400	1.400	1.400	33,718,520
2023-11-07	1.420	1.430	1.410	1.420	1.420	27,495,396
2023-11-06	1.420	1.440	1.420	1.420	1.420	46,851,872
2023-11-03	1.420	1.440	1.420	1.420	1.420	37,508,992
2023-11-02	1.420	1.440	1.420	1.420	1.420	35,312,087
2023-11-01	1.430	1.430	1.410	1.420	1.420	35,501,969
2023-10-31	1.420	1.440	1.420	1.430	1.430	27,731,372
2023-10-30	1.420	1.430	1.410	1.430	1.430	26,555,850

← NewerPage 12 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.