Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.500	1.580	1.470	1.530	1.530	233,088,586
2023-07-26	1.430	1.580	1.430	1.530	1.530	237,732,059
2023-07-25	1.420	1.450	1.420	1.440	1.440	86,940,953
2023-07-24	1.420	1.420	1.410	1.420	1.420	15,642,483
2023-07-21	1.400	1.420	1.400	1.420	1.420	23,000,723
2023-07-20	1.400	1.420	1.400	1.410	1.410	24,671,273
2023-07-19	1.410	1.410	1.400	1.400	1.400	12,608,350
2023-07-18	1.410	1.410	1.400	1.410	1.410	14,696,065
2023-07-17	1.410	1.410	1.400	1.410	1.410	16,764,760
2023-07-14	1.420	1.420	1.410	1.410	1.410	14,234,627
2023-07-13	1.400	1.420	1.400	1.420	1.420	14,799,011
2023-07-12	1.420	1.420	1.400	1.400	1.400	16,516,967
2023-07-11	1.410	1.420	1.400	1.410	1.410	17,165,383
2023-07-10	1.410	1.420	1.410	1.410	1.410	12,600,752
2023-07-07	1.410	1.420	1.400	1.410	1.410	36,819,860
2023-07-06	1.430	1.440	1.400	1.410	1.410	49,555,412
2023-07-05	1.430	1.440	1.420	1.430	1.430	24,601,206
2023-07-04	1.440	1.440	1.420	1.430	1.430	21,164,797
2023-07-03	1.420	1.440	1.420	1.440	1.440	28,823,961
2023-06-30	1.400	1.430	1.400	1.420	1.420	27,274,567
2023-06-29	1.410	1.410	1.400	1.400	1.400	12,282,365
2023-06-28	1.410	1.420	1.400	1.410	1.410	21,943,057
2023-06-27	1.400	1.420	1.390	1.410	1.410	40,657,794
2023-06-26	1.400	1.400	1.390	1.390	1.390	28,959,135
2023-06-21	1.410	1.410	1.400	1.400	1.400	31,105,788
2023-06-20	1.430	1.430	1.410	1.410	1.410	25,624,986
2023-06-19	1.430	1.440	1.420	1.420	1.420	36,381,516
2023-06-16	1.440	1.440	1.430	1.430	1.430	19,921,224
2023-06-15	1.430	1.440	1.430	1.440	1.440	20,597,615
2023-06-14	1.430	1.450	1.420	1.430	1.430	46,577,670
2023-06-13	1.450	1.460	1.440	1.450	1.420	26,193,439
2023-06-12	1.440	1.450	1.440	1.450	1.420	27,621,477
2023-06-09	1.460	1.460	1.440	1.440	1.410	51,632,840
2023-06-08	1.450	1.460	1.440	1.450	1.420	30,170,297
2023-06-07	1.450	1.460	1.440	1.450	1.420	25,492,873
2023-06-06	1.460	1.470	1.440	1.440	1.410	40,943,722
2023-06-05	1.480	1.480	1.460	1.470	1.440	31,002,354
2023-06-02	1.470	1.480	1.460	1.480	1.449	35,846,082
2023-06-01	1.450	1.470	1.440	1.460	1.430	55,592,454
2023-05-31	1.440	1.450	1.430	1.450	1.420	36,564,447
2023-05-30	1.450	1.450	1.430	1.440	1.410	37,506,869
2023-05-29	1.450	1.450	1.440	1.440	1.410	32,023,273
2023-05-26	1.440	1.460	1.430	1.450	1.420	51,918,781
2023-05-25	1.460	1.470	1.440	1.450	1.420	66,191,671
2023-05-24	1.480	1.490	1.460	1.460	1.430	69,971,300
2023-05-23	1.500	1.510	1.480	1.490	1.459	59,632,384
2023-05-22	1.510	1.520	1.500	1.500	1.469	48,755,785
2023-05-19	1.520	1.530	1.500	1.510	1.479	51,098,357
2023-05-18	1.540	1.550	1.520	1.520	1.489	52,991,567
2023-05-17	1.540	1.550	1.530	1.530	1.498	27,600,993
2023-05-16	1.550	1.550	1.530	1.540	1.508	44,986,001
2023-05-15	1.550	1.550	1.530	1.540	1.508	59,626,580
2023-05-12	1.550	1.570	1.540	1.540	1.508	49,485,535
2023-05-11	1.550	1.570	1.540	1.560	1.528	57,777,051
2023-05-10	1.560	1.580	1.540	1.560	1.528	97,769,151
2023-05-09	1.550	1.590	1.540	1.560	1.528	155,911,418
2023-05-08	1.510	1.550	1.510	1.540	1.508	105,182,231
2023-05-05	1.540	1.550	1.500	1.520	1.489	98,738,739
2023-05-04	1.530	1.550	1.520	1.540	1.508	99,200,551
2023-04-28	1.540	1.550	1.520	1.540	1.508	100,484,294

← NewerPage 14 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.