Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.640	1.650	1.570	1.600	1.567	110,948,528
2022-08-01	1.680	1.680	1.640	1.650	1.616	67,458,850
2022-07-29	1.660	1.690	1.660	1.680	1.645	69,312,120
2022-07-28	1.660	1.670	1.660	1.660	1.626	28,033,946
2022-07-27	1.670	1.670	1.650	1.660	1.626	46,731,989
2022-07-26	1.660	1.670	1.650	1.660	1.626	41,044,928
2022-07-25	1.680	1.690	1.650	1.660	1.626	55,376,480
2022-07-22	1.680	1.700	1.670	1.680	1.645	49,622,313
2022-07-21	1.700	1.700	1.680	1.690	1.655	43,991,954
2022-07-20	1.700	1.720	1.690	1.700	1.665	63,188,620
2022-07-19	1.690	1.700	1.680	1.700	1.665	41,676,071
2022-07-18	1.640	1.690	1.640	1.690	1.655	67,512,332
2022-07-15	1.690	1.690	1.640	1.640	1.606	77,329,578
2022-07-14	1.700	1.710	1.690	1.690	1.655	47,198,753
2022-07-13	1.710	1.720	1.700	1.710	1.675	44,174,973
2022-07-12	1.700	1.740	1.690	1.720	1.684	77,167,165
2022-07-11	1.710	1.720	1.690	1.700	1.665	68,328,171
2022-07-08	1.730	1.730	1.710	1.710	1.675	39,826,857
2022-07-07	1.710	1.740	1.700	1.720	1.684	62,129,763
2022-07-06	1.730	1.740	1.700	1.710	1.675	79,821,217
2022-07-05	1.690	1.750	1.680	1.740	1.704	129,513,415
2022-07-04	1.710	1.710	1.680	1.690	1.655	85,157,734
2022-07-01	1.730	1.740	1.710	1.710	1.675	72,548,771
2022-06-30	1.730	1.750	1.730	1.740	1.704	97,755,055
2022-06-29	1.750	1.750	1.730	1.730	1.694	62,145,824
2022-06-28	1.730	1.750	1.720	1.750	1.714	56,072,021
2022-06-27	1.750	1.750	1.730	1.730	1.694	70,686,739
2022-06-24	1.720	1.750	1.720	1.740	1.704	89,783,055
2022-06-23	1.730	1.740	1.710	1.730	1.694	61,878,472
2022-06-22	1.730	1.750	1.710	1.730	1.694	102,583,227
2022-06-21	1.700	1.760	1.700	1.740	1.704	137,159,173
2022-06-20	1.720	1.730	1.700	1.700	1.665	68,104,101
2022-06-17	1.710	1.740	1.700	1.730	1.694	79,806,189
2022-06-16	1.730	1.750	1.720	1.720	1.684	92,523,944
2022-06-15	1.740	1.760	1.730	1.730	1.694	107,194,344
2022-06-14	1.690	1.740	1.680	1.740	1.704	121,158,815
2022-06-13	1.690	1.710	1.680	1.700	1.665	115,584,147
2022-06-10	1.690	1.710	1.680	1.700	1.665	115,331,843
2022-06-09	1.740	1.750	1.720	1.740	1.645	121,230,674
2022-06-08	1.720	1.750	1.700	1.750	1.655	137,325,954
2022-06-07	1.720	1.740	1.710	1.720	1.626	110,727,350
2022-06-06	1.690	1.710	1.680	1.700	1.607	134,176,365
2022-06-02	1.650	1.700	1.640	1.690	1.598	153,819,988
2022-06-01	1.650	1.660	1.640	1.650	1.560	70,555,313
2022-05-31	1.640	1.650	1.620	1.650	1.560	54,760,281
2022-05-30	1.650	1.650	1.630	1.640	1.551	51,624,380
2022-05-27	1.650	1.670	1.630	1.640	1.551	74,184,326
2022-05-26	1.630	1.660	1.610	1.650	1.560	98,396,358
2022-05-25	1.600	1.630	1.600	1.620	1.532	74,690,365
2022-05-24	1.650	1.660	1.600	1.610	1.522	110,429,923
2022-05-23	1.610	1.670	1.610	1.660	1.570	170,122,712
2022-05-20	1.600	1.620	1.590	1.610	1.522	84,436,180
2022-05-19	1.580	1.600	1.570	1.600	1.513	67,081,591
2022-05-18	1.600	1.610	1.590	1.590	1.503	59,236,102
2022-05-17	1.610	1.610	1.590	1.600	1.513	42,124,630
2022-05-16	1.610	1.620	1.590	1.610	1.522	60,462,777
2022-05-13	1.610	1.610	1.590	1.600	1.513	51,316,318
2022-05-12	1.600	1.610	1.590	1.600	1.513	55,947,741
2022-05-11	1.610	1.630	1.600	1.600	1.513	93,437,870
2022-05-10	1.580	1.610	1.570	1.610	1.522	79,174,105

← NewerPage 18 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.