Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.440	1.450	1.430	1.440	1.410	47,186,286
2022-11-01	1.420	1.450	1.420	1.450	1.420	53,942,880
2022-10-31	1.440	1.450	1.410	1.430	1.400	79,595,670
2022-10-28	1.510	1.520	1.460	1.460	1.430	64,446,694
2022-10-27	1.510	1.520	1.510	1.510	1.479	28,013,647
2022-10-26	1.510	1.530	1.500	1.510	1.479	40,966,749
2022-10-25	1.500	1.510	1.490	1.510	1.479	36,222,833
2022-10-24	1.520	1.540	1.500	1.510	1.479	45,534,365
2022-10-21	1.520	1.530	1.510	1.520	1.489	26,537,400
2022-10-20	1.520	1.530	1.510	1.520	1.489	31,595,511
2022-10-19	1.530	1.540	1.520	1.520	1.489	23,724,546
2022-10-18	1.550	1.550	1.530	1.530	1.498	25,995,634
2022-10-17	1.530	1.550	1.520	1.540	1.508	48,329,029
2022-10-14	1.520	1.540	1.520	1.530	1.498	39,013,098
2022-10-13	1.530	1.540	1.510	1.520	1.489	46,650,040
2022-10-12	1.510	1.540	1.490	1.530	1.498	59,123,637
2022-10-11	1.500	1.520	1.480	1.520	1.489	57,387,001
2022-10-10	1.490	1.520	1.490	1.510	1.479	56,459,677
2022-09-30	1.470	1.490	1.460	1.490	1.459	48,371,214
2022-09-29	1.500	1.510	1.470	1.470	1.440	53,313,244
2022-09-28	1.510	1.520	1.490	1.500	1.469	52,428,756
2022-09-27	1.510	1.520	1.490	1.520	1.489	51,820,961
2022-09-26	1.540	1.550	1.500	1.510	1.479	73,012,147
2022-09-23	1.540	1.560	1.540	1.550	1.518	47,286,006
2022-09-22	1.550	1.570	1.540	1.540	1.508	40,889,216
2022-09-21	1.530	1.570	1.510	1.560	1.528	64,381,759
2022-09-20	1.530	1.540	1.520	1.530	1.498	25,944,444
2022-09-19	1.550	1.560	1.520	1.520	1.489	70,777,308
2022-09-16	1.600	1.600	1.550	1.550	1.518	93,086,445
2022-09-15	1.610	1.620	1.590	1.590	1.557	55,657,541
2022-09-14	1.600	1.620	1.600	1.600	1.567	50,656,197
2022-09-13	1.640	1.640	1.610	1.610	1.577	51,758,944
2022-09-09	1.630	1.640	1.610	1.630	1.596	73,766,228
2022-09-08	1.610	1.630	1.610	1.620	1.587	49,449,871
2022-09-07	1.620	1.630	1.610	1.620	1.587	48,429,808
2022-09-06	1.610	1.620	1.600	1.620	1.587	55,736,650
2022-09-05	1.580	1.610	1.580	1.600	1.567	67,871,039
2022-09-02	1.590	1.600	1.580	1.590	1.557	32,058,850
2022-09-01	1.590	1.610	1.580	1.590	1.557	38,138,856
2022-08-31	1.610	1.620	1.590	1.600	1.567	45,867,150
2022-08-30	1.610	1.620	1.600	1.620	1.587	35,965,543
2022-08-29	1.590	1.620	1.570	1.610	1.577	77,961,633
2022-08-26	1.610	1.610	1.590	1.590	1.557	41,520,041
2022-08-25	1.600	1.610	1.590	1.610	1.577	36,866,151
2022-08-24	1.630	1.640	1.600	1.600	1.567	62,936,270
2022-08-23	1.620	1.630	1.610	1.620	1.587	32,069,379
2022-08-22	1.600	1.630	1.600	1.620	1.587	53,867,705
2022-08-19	1.610	1.620	1.600	1.610	1.577	37,148,510
2022-08-18	1.630	1.630	1.610	1.610	1.577	38,243,571
2022-08-17	1.640	1.640	1.620	1.630	1.596	38,151,300
2022-08-16	1.630	1.640	1.620	1.630	1.596	42,774,044
2022-08-15	1.610	1.640	1.600	1.630	1.596	68,856,663
2022-08-12	1.610	1.620	1.600	1.610	1.577	47,005,263
2022-08-11	1.590	1.610	1.580	1.600	1.567	48,701,440
2022-08-10	1.600	1.610	1.580	1.580	1.547	43,189,195
2022-08-09	1.600	1.610	1.590	1.600	1.567	32,082,566
2022-08-08	1.590	1.610	1.580	1.610	1.577	53,900,985
2022-08-05	1.580	1.600	1.570	1.600	1.567	65,495,244
2022-08-04	1.580	1.590	1.560	1.590	1.557	49,492,025
2022-08-03	1.600	1.620	1.560	1.580	1.547	75,545,907

← NewerPage 17 of 21 · 1,213 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.