Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.540	1.560	1.530	1.550	1.518	40,709,748
2023-04-26	1.520	1.550	1.510	1.540	1.508	43,036,539
2023-04-25	1.550	1.550	1.510	1.520	1.489	52,959,395
2023-04-24	1.580	1.590	1.540	1.540	1.508	72,607,380
2023-04-21	1.580	1.600	1.570	1.590	1.557	84,032,832
2023-04-20	1.590	1.590	1.570	1.580	1.547	44,644,851
2023-04-19	1.590	1.600	1.580	1.590	1.557	36,819,747
2023-04-18	1.600	1.610	1.580	1.590	1.557	42,285,727
2023-04-17	1.590	1.610	1.580	1.610	1.577	59,802,815
2023-04-14	1.600	1.610	1.590	1.590	1.557	43,569,472
2023-04-13	1.580	1.610	1.580	1.600	1.567	82,356,138
2023-04-12	1.580	1.590	1.570	1.580	1.547	49,746,660
2023-04-11	1.560	1.580	1.550	1.570	1.538	44,063,621
2023-04-10	1.560	1.570	1.550	1.560	1.528	47,439,082
2023-04-07	1.570	1.570	1.550	1.560	1.528	56,260,212
2023-04-06	1.580	1.580	1.560	1.570	1.538	63,438,872
2023-04-04	1.560	1.600	1.550	1.580	1.547	100,247,768
2023-04-03	1.540	1.570	1.530	1.560	1.528	96,693,883
2023-03-31	1.520	1.540	1.510	1.530	1.498	64,719,502
2023-03-30	1.500	1.520	1.480	1.510	1.479	68,757,018
2023-03-29	1.520	1.520	1.500	1.500	1.469	43,271,940
2023-03-28	1.530	1.530	1.510	1.520	1.489	43,720,051
2023-03-27	1.550	1.550	1.520	1.520	1.489	50,355,500
2023-03-24	1.550	1.550	1.540	1.550	1.518	38,729,623
2023-03-23	1.550	1.560	1.540	1.550	1.518	47,211,860
2023-03-22	1.560	1.570	1.550	1.560	1.528	50,449,933
2023-03-21	1.570	1.570	1.550	1.550	1.518	45,805,854
2023-03-20	1.560	1.580	1.560	1.560	1.528	46,700,530
2023-03-17	1.560	1.580	1.550	1.570	1.538	47,331,102
2023-03-16	1.580	1.590	1.550	1.550	1.518	68,514,686
2023-03-15	1.560	1.590	1.560	1.580	1.547	63,123,636
2023-03-14	1.570	1.590	1.550	1.560	1.528	67,982,269
2023-03-13	1.560	1.580	1.560	1.580	1.547	46,411,030
2023-03-10	1.590	1.590	1.560	1.570	1.538	61,304,080
2023-03-09	1.600	1.610	1.580	1.590	1.557	45,862,730
2023-03-08	1.590	1.610	1.580	1.600	1.567	62,277,103
2023-03-07	1.610	1.620	1.580	1.590	1.557	74,441,964
2023-03-06	1.610	1.620	1.600	1.610	1.577	49,547,899
2023-03-03	1.590	1.620	1.580	1.610	1.577	82,175,113
2023-03-02	1.580	1.600	1.570	1.590	1.557	72,315,596
2023-03-01	1.580	1.590	1.570	1.580	1.547	43,079,096
2023-02-28	1.570	1.580	1.560	1.580	1.547	41,616,678
2023-02-27	1.570	1.590	1.560	1.570	1.538	62,464,164
2023-02-24	1.580	1.580	1.560	1.580	1.547	39,084,719
2023-02-23	1.580	1.590	1.560	1.570	1.538	68,036,017
2023-02-22	1.560	1.590	1.560	1.570	1.538	57,108,722
2023-02-21	1.550	1.580	1.540	1.570	1.538	91,397,841
2023-02-20	1.540	1.550	1.530	1.550	1.518	52,918,787
2023-02-17	1.530	1.540	1.520	1.530	1.498	26,494,250
2023-02-16	1.540	1.560	1.520	1.530	1.498	68,965,610
2023-02-15	1.560	1.560	1.540	1.540	1.508	38,025,081
2023-02-14	1.550	1.570	1.540	1.560	1.528	79,471,387
2023-02-13	1.540	1.550	1.540	1.550	1.518	28,036,712
2023-02-10	1.540	1.550	1.530	1.540	1.508	36,887,814
2023-02-09	1.540	1.550	1.530	1.550	1.518	26,406,453
2023-02-08	1.550	1.550	1.530	1.540	1.508	39,403,010
2023-02-07	1.540	1.550	1.530	1.540	1.508	39,770,020
2023-02-06	1.550	1.550	1.530	1.530	1.498	44,551,577
2023-02-03	1.550	1.560	1.530	1.550	1.518	74,648,670
2023-02-02	1.560	1.570	1.550	1.560	1.528	46,415,642

← NewerPage 15 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.