Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.540	1.570	1.530	1.560	1.528	89,771,498
2023-01-31	1.530	1.540	1.520	1.530	1.498	45,386,904
2023-01-30	1.530	1.550	1.520	1.530	1.498	76,097,604
2023-01-20	1.500	1.520	1.490	1.510	1.479	65,685,819
2023-01-19	1.490	1.500	1.480	1.490	1.459	38,142,954
2023-01-18	1.480	1.490	1.470	1.490	1.459	25,093,393
2023-01-17	1.490	1.490	1.480	1.480	1.449	19,159,231
2023-01-16	1.480	1.500	1.470	1.480	1.449	53,963,842
2023-01-13	1.470	1.480	1.460	1.480	1.449	32,125,360
2023-01-12	1.480	1.480	1.460	1.470	1.440	32,296,584
2023-01-11	1.470	1.480	1.470	1.470	1.440	23,165,664
2023-01-10	1.490	1.500	1.470	1.470	1.440	58,084,345
2023-01-09	1.500	1.510	1.490	1.490	1.459	28,880,143
2023-01-06	1.500	1.510	1.490	1.500	1.469	39,987,721
2023-01-05	1.500	1.510	1.490	1.500	1.469	32,640,505
2023-01-04	1.490	1.510	1.480	1.500	1.469	59,327,896
2023-01-03	1.480	1.500	1.470	1.500	1.469	78,521,117
2022-12-30	1.480	1.480	1.470	1.480	1.449	21,313,688
2022-12-29	1.480	1.480	1.470	1.470	1.440	15,485,200
2022-12-28	1.480	1.490	1.470	1.480	1.449	27,683,025
2022-12-27	1.480	1.490	1.470	1.480	1.449	44,725,030
2022-12-26	1.480	1.490	1.470	1.470	1.440	39,222,723
2022-12-23	1.470	1.490	1.460	1.480	1.449	40,004,410
2022-12-22	1.500	1.510	1.480	1.480	1.449	45,242,760
2022-12-21	1.500	1.510	1.480	1.490	1.459	33,133,040
2022-12-20	1.500	1.520	1.490	1.500	1.469	40,902,053
2022-12-19	1.540	1.550	1.500	1.510	1.479	56,136,101
2022-12-16	1.520	1.550	1.510	1.550	1.518	68,165,451
2022-12-15	1.540	1.550	1.520	1.530	1.498	41,229,402
2022-12-14	1.560	1.560	1.540	1.550	1.518	26,047,222
2022-12-13	1.530	1.560	1.530	1.550	1.518	50,392,654
2022-12-12	1.560	1.570	1.530	1.530	1.498	71,075,358
2022-12-09	1.560	1.580	1.550	1.570	1.538	66,889,044
2022-12-08	1.560	1.570	1.540	1.560	1.528	48,014,699
2022-12-07	1.570	1.580	1.550	1.550	1.518	55,588,280
2022-12-06	1.570	1.590	1.570	1.580	1.547	70,000,271
2022-12-05	1.550	1.590	1.540	1.580	1.547	115,995,791
2022-12-02	1.550	1.550	1.530	1.540	1.508	30,025,452
2022-12-01	1.560	1.570	1.540	1.540	1.508	59,536,031
2022-11-30	1.550	1.560	1.540	1.550	1.518	74,705,120
2022-11-29	1.520	1.550	1.510	1.540	1.508	77,544,501
2022-11-28	1.520	1.530	1.500	1.520	1.489	53,726,597
2022-11-25	1.510	1.530	1.510	1.530	1.498	62,651,776
2022-11-24	1.520	1.530	1.510	1.510	1.479	39,506,926
2022-11-23	1.510	1.530	1.500	1.520	1.489	83,812,397
2022-11-22	1.510	1.520	1.500	1.510	1.479	55,360,441
2022-11-21	1.510	1.510	1.490	1.500	1.469	43,267,563
2022-11-18	1.500	1.520	1.500	1.510	1.479	62,323,280
2022-11-17	1.500	1.510	1.500	1.510	1.479	34,817,245
2022-11-16	1.510	1.520	1.500	1.500	1.469	30,023,273
2022-11-15	1.500	1.520	1.490	1.510	1.479	56,762,724
2022-11-14	1.510	1.520	1.500	1.500	1.469	63,927,457
2022-11-11	1.510	1.520	1.490	1.500	1.469	82,879,725
2022-11-10	1.470	1.500	1.460	1.490	1.459	101,712,315
2022-11-09	1.470	1.480	1.460	1.470	1.440	29,228,586
2022-11-08	1.470	1.480	1.460	1.470	1.440	45,692,310
2022-11-07	1.450	1.480	1.440	1.470	1.440	67,696,723
2022-11-04	1.430	1.460	1.430	1.450	1.420	57,385,954
2022-11-03	1.430	1.440	1.430	1.430	1.400	29,298,870
2022-11-02	1.440	1.450	1.430	1.440	1.410	47,186,286

← NewerPage 16 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.