Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.330	1.360	1.320	1.320	1.320	134,621,695
2026-07-16	1.350	1.360	1.310	1.330	1.330	118,392,080
2026-07-15	1.320	1.370	1.310	1.350	1.350	133,309,221
2026-07-14	1.290	1.330	1.280	1.310	1.310	107,272,054
2026-07-13	1.290	1.310	1.280	1.280	1.280	91,454,175
2026-07-10	1.260	1.300	1.240	1.290	1.290	110,381,589
2026-07-09	1.270	1.280	1.250	1.260	1.260	71,904,383
2026-07-08	1.280	1.290	1.260	1.270	1.270	92,829,150
2026-07-07	1.280	1.300	1.250	1.270	1.270	110,223,071
2026-07-06	1.280	1.290	1.260	1.270	1.270	68,534,780
2026-07-03	1.270	1.290	1.260	1.270	1.270	59,829,434
2026-07-02	1.280	1.300	1.260	1.270	1.270	84,033,809
2026-07-01	1.250	1.290	1.240	1.270	1.270	92,829,468
2026-06-30	1.240	1.260	1.230	1.240	1.240	76,368,147
2026-06-29	1.230	1.250	1.210	1.240	1.240	69,465,242
2026-06-26	1.250	1.260	1.220	1.230	1.230	64,710,631
2026-06-25	1.270	1.280	1.240	1.250	1.250	73,409,083
2026-06-24	1.300	1.300	1.270	1.270	1.270	60,409,692
2026-06-23	1.290	1.320	1.280	1.290	1.290	78,977,534
2026-06-22	1.290	1.310	1.260	1.300	1.300	81,440,387
2026-06-18	1.290	1.320	1.280	1.300	1.300	65,939,230
2026-06-17	1.330	1.330	1.290	1.300	1.300	69,356,455
2026-06-16	1.350	1.350	1.320	1.320	1.320	60,822,221
2026-06-15	1.330	1.370	1.330	1.340	1.340	109,700,127
2026-06-12	1.280	1.330	1.280	1.330	1.330	105,489,267
2026-06-11	1.280	1.290	1.260	1.280	1.280	60,165,166
2026-06-10	1.280	1.290	1.260	1.280	1.280	67,100,990
2026-06-09	1.310	1.310	1.280	1.290	1.290	61,790,087
2026-06-08	1.310	1.330	1.290	1.310	1.310	88,698,292
2026-06-05	1.310	1.340	1.310	1.320	1.320	70,980,713
2026-06-04	1.330	1.340	1.300	1.310	1.310	67,423,134
2026-06-03	1.350	1.350	1.330	1.330	1.330	74,319,692
2026-06-02	1.370	1.370	1.340	1.350	1.350	92,305,567
2026-06-01	1.340	1.370	1.330	1.370	1.370	88,290,651
2026-05-29	1.320	1.350	1.320	1.340	1.340	95,657,955
2026-05-28	1.320	1.330	1.310	1.320	1.320	51,803,219
2026-05-27	1.350	1.360	1.300	1.320	1.320	90,170,424
2026-05-26	1.350	1.360	1.340	1.350	1.350	72,698,295
2026-05-25	1.350	1.360	1.340	1.350	1.350	77,351,479
2026-05-22	1.340	1.360	1.330	1.340	1.340	61,683,188
2026-05-21	1.360	1.380	1.330	1.340	1.340	108,758,182
2026-05-20	1.390	1.400	1.360	1.360	1.360	62,511,886
2026-05-19	1.390	1.400	1.380	1.390	1.390	53,307,536
2026-05-18	1.380	1.390	1.360	1.390	1.390	80,896,997
2026-05-15	1.410	1.420	1.370	1.380	1.380	101,094,978
2026-05-14	1.430	1.440	1.410	1.410	1.410	96,069,884
2026-05-13	1.430	1.440	1.420	1.440	1.440	68,955,386
2026-05-12	1.450	1.450	1.430	1.430	1.430	71,095,920
2026-05-11	1.460	1.460	1.440	1.450	1.450	85,864,742
2026-05-08	1.450	1.460	1.440	1.450	1.450	74,978,665
2026-05-07	1.460	1.470	1.440	1.450	1.450	95,762,488
2026-05-06	1.450	1.470	1.440	1.460	1.460	128,182,573
2026-04-30	1.460	1.470	1.440	1.440	1.440	99,664,440
2026-04-29	1.440	1.470	1.430	1.460	1.460	91,946,704
2026-04-28	1.430	1.450	1.420	1.440	1.440	49,825,313
2026-04-27	1.440	1.450	1.420	1.430	1.430	90,808,578
2026-04-24	1.460	1.470	1.440	1.450	1.450	104,725,750
2026-04-23	1.500	1.510	1.460	1.470	1.470	170,260,073
2026-04-22	1.510	1.520	1.500	1.510	1.510	55,169,406
2026-04-21	1.510	1.520	1.500	1.520	1.520	60,935,835

← NewerPage 2 of 21 · 1,215 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.