Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.560	1.600	1.550	1.590	1.503	80,490,004
2022-05-06	1.580	1.600	1.560	1.570	1.485	84,314,885
2022-05-05	1.600	1.630	1.600	1.610	1.522	96,826,161
2022-04-29	1.550	1.620	1.550	1.620	1.532	133,544,567
2022-04-28	1.550	1.560	1.510	1.540	1.456	99,138,708
2022-04-27	1.490	1.560	1.470	1.550	1.466	123,106,941
2022-04-26	1.560	1.580	1.520	1.520	1.437	131,590,990
2022-04-25	1.630	1.630	1.560	1.570	1.485	141,329,688
2022-04-22	1.630	1.650	1.600	1.650	1.560	101,450,940
2022-04-21	1.690	1.700	1.630	1.630	1.541	168,507,176
2022-04-20	1.740	1.740	1.690	1.700	1.607	156,157,871
2022-04-19	1.720	1.760	1.710	1.750	1.655	137,398,257
2022-04-18	1.740	1.740	1.710	1.720	1.626	148,636,277
2022-04-15	1.740	1.800	1.730	1.760	1.664	225,542,440
2022-04-14	1.720	1.760	1.720	1.740	1.645	125,826,648
2022-04-13	1.720	1.750	1.710	1.720	1.626	109,974,115
2022-04-12	1.690	1.740	1.690	1.720	1.626	129,820,838
2022-04-11	1.750	1.750	1.690	1.700	1.607	146,734,070
2022-04-08	1.740	1.760	1.710	1.750	1.655	177,722,021
2022-04-07	1.740	1.780	1.730	1.730	1.636	212,709,558
2022-04-06	1.680	1.760	1.680	1.750	1.655	222,445,559
2022-04-01	1.680	1.700	1.660	1.690	1.598	94,882,360
2022-03-31	1.680	1.700	1.670	1.680	1.589	91,944,643
2022-03-30	1.670	1.690	1.660	1.680	1.589	91,035,309
2022-03-29	1.680	1.690	1.650	1.660	1.570	90,672,578
2022-03-28	1.670	1.700	1.640	1.680	1.589	142,259,058
2022-03-25	1.680	1.700	1.670	1.680	1.589	104,067,899
2022-03-24	1.700	1.710	1.680	1.690	1.598	103,485,315
2022-03-23	1.730	1.730	1.700	1.710	1.617	110,079,225
2022-03-22	1.690	1.740	1.680	1.730	1.636	138,601,702
2022-03-21	1.700	1.710	1.670	1.690	1.598	102,939,727
2022-03-18	1.660	1.700	1.650	1.690	1.598	129,495,293
2022-03-17	1.660	1.700	1.650	1.670	1.579	166,016,018
2022-03-16	1.620	1.660	1.570	1.650	1.560	169,323,668
2022-03-15	1.700	1.710	1.600	1.600	1.513	207,380,156
2022-03-14	1.730	1.760	1.710	1.710	1.617	112,559,911
2022-03-11	1.740	1.750	1.690	1.750	1.655	135,601,916
2022-03-10	1.750	1.760	1.730	1.750	1.655	120,439,658
2022-03-09	1.780	1.790	1.680	1.730	1.636	200,454,931
2022-03-08	1.830	1.830	1.770	1.780	1.683	184,186,369
2022-03-07	1.850	1.880	1.820	1.830	1.730	147,972,413
2022-03-04	1.870	1.880	1.830	1.860	1.759	180,560,343
2022-03-03	1.840	1.890	1.840	1.870	1.768	214,157,258
2022-03-02	1.820	1.850	1.810	1.840	1.740	114,626,965
2022-03-01	1.810	1.830	1.810	1.830	1.730	105,754,658
2022-02-28	1.820	1.820	1.780	1.810	1.711	82,037,371
2022-02-25	1.790	1.840	1.780	1.820	1.721	155,064,772
2022-02-24	1.820	1.830	1.760	1.780	1.683	184,877,482
2022-02-23	1.830	1.840	1.810	1.830	1.730	87,398,226
2022-02-22	1.850	1.870	1.810	1.830	1.730	116,634,012
2022-02-21	1.860	1.880	1.840	1.860	1.759	109,190,216
2022-02-18	1.810	1.870	1.800	1.860	1.759	183,582,347
2022-02-17	1.820	1.840	1.800	1.820	1.721	119,888,403
2022-02-16	1.780	1.840	1.780	1.820	1.721	128,508,250
2022-02-15	1.800	1.810	1.760	1.780	1.683	144,664,158
2022-02-14	1.820	1.850	1.790	1.800	1.702	143,242,719
2022-02-11	1.860	1.890	1.820	1.830	1.730	155,203,310
2022-02-10	1.880	1.890	1.840	1.860	1.759	154,532,547
2022-02-09	1.860	1.890	1.850	1.870	1.768	204,782,675
2022-02-08	1.760	1.860	1.760	1.850	1.749	338,258,594

← NewerPage 19 of 21 · 1,217 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.