Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.400	1.430	1.400	1.420	1.420	43,936,619
2023-10-26	1.410	1.410	1.390	1.400	1.400	35,131,103
2023-10-25	1.400	1.420	1.390	1.410	1.410	54,322,995
2023-10-24	1.370	1.390	1.360	1.380	1.380	52,225,601
2023-10-23	1.390	1.390	1.370	1.370	1.370	54,476,739
2023-10-20	1.390	1.410	1.390	1.390	1.390	34,596,020
2023-10-19	1.420	1.420	1.390	1.400	1.400	42,154,010
2023-10-18	1.430	1.430	1.420	1.420	1.420	19,954,396
2023-10-17	1.430	1.440	1.430	1.430	1.430	13,343,171
2023-10-16	1.430	1.440	1.420	1.430	1.430	24,372,083
2023-10-13	1.440	1.440	1.420	1.430	1.430	30,608,150
2023-10-12	1.440	1.450	1.430	1.440	1.440	21,321,380
2023-10-11	1.440	1.450	1.430	1.430	1.430	27,920,517
2023-10-10	1.450	1.460	1.440	1.440	1.440	22,920,861
2023-10-09	1.450	1.460	1.450	1.450	1.450	28,157,756
2023-09-28	1.460	1.470	1.450	1.460	1.460	31,946,987
2023-09-27	1.460	1.470	1.450	1.450	1.450	30,867,880
2023-09-26	1.470	1.470	1.460	1.460	1.460	19,722,630
2023-09-25	1.480	1.490	1.470	1.470	1.470	22,185,897
2023-09-22	1.490	1.490	1.470	1.480	1.480	37,880,397
2023-09-21	1.490	1.500	1.480	1.480	1.480	21,291,240
2023-09-20	1.490	1.500	1.480	1.500	1.500	25,399,428
2023-09-19	1.490	1.500	1.480	1.490	1.490	27,461,780
2023-09-18	1.490	1.510	1.480	1.490	1.490	41,634,041
2023-09-15	1.490	1.510	1.480	1.500	1.500	71,534,481
2023-09-14	1.480	1.490	1.470	1.490	1.490	22,391,807
2023-09-13	1.490	1.500	1.480	1.480	1.480	34,725,516
2023-09-12	1.490	1.490	1.480	1.490	1.490	15,123,820
2023-09-11	1.480	1.500	1.470	1.490	1.490	38,351,958
2023-09-08	1.470	1.490	1.460	1.490	1.490	42,297,650
2023-09-07	1.480	1.490	1.470	1.470	1.470	38,648,294
2023-09-06	1.510	1.510	1.480	1.490	1.490	69,635,232
2023-09-05	1.520	1.530	1.510	1.510	1.510	30,276,961
2023-09-04	1.490	1.550	1.480	1.530	1.530	112,078,754
2023-09-01	1.460	1.500	1.460	1.490	1.490	60,710,300
2023-08-31	1.480	1.490	1.460	1.470	1.470	40,393,661
2023-08-30	1.510	1.520	1.480	1.480	1.480	55,704,530
2023-08-29	1.500	1.520	1.490	1.510	1.510	56,786,830
2023-08-28	1.540	1.550	1.490	1.500	1.500	94,449,622
2023-08-25	1.460	1.490	1.450	1.470	1.470	55,021,402
2023-08-24	1.490	1.500	1.460	1.460	1.460	44,928,677
2023-08-23	1.490	1.500	1.470	1.480	1.480	51,071,970
2023-08-22	1.500	1.500	1.470	1.480	1.480	68,383,679
2023-08-21	1.500	1.520	1.490	1.500	1.500	49,805,260
2023-08-18	1.510	1.530	1.500	1.510	1.510	48,889,943
2023-08-17	1.520	1.530	1.500	1.510	1.510	47,601,106
2023-08-16	1.510	1.540	1.500	1.530	1.530	61,292,156
2023-08-15	1.520	1.530	1.500	1.520	1.520	46,451,723
2023-08-14	1.500	1.530	1.490	1.510	1.510	48,186,933
2023-08-11	1.540	1.550	1.510	1.510	1.510	64,035,660
2023-08-10	1.550	1.560	1.530	1.550	1.550	60,592,839
2023-08-09	1.550	1.560	1.540	1.550	1.550	37,819,762
2023-08-08	1.560	1.560	1.530	1.550	1.550	63,313,935
2023-08-07	1.600	1.600	1.540	1.550	1.550	91,744,831
2023-08-04	1.610	1.630	1.590	1.590	1.590	83,150,013
2023-08-03	1.580	1.610	1.570	1.600	1.600	119,697,929
2023-08-02	1.610	1.620	1.580	1.580	1.580	169,730,948
2023-08-01	1.580	1.690	1.570	1.630	1.630	313,825,874
2023-07-31	1.550	1.590	1.540	1.580	1.580	147,631,676
2023-07-28	1.510	1.570	1.510	1.550	1.550	180,699,446

← NewerPage 13 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.