Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.700	1.780	1.700	1.770	1.674	245,817,536
2022-01-28	1.710	1.710	1.650	1.690	1.598	142,241,801
2022-01-27	1.710	1.730	1.690	1.690	1.598	122,059,331
2022-01-26	1.700	1.740	1.690	1.720	1.626	113,626,764
2022-01-25	1.760	1.780	1.690	1.700	1.607	186,334,338
2022-01-24	1.800	1.810	1.750	1.780	1.683	152,213,774
2022-01-21	1.820	1.830	1.790	1.800	1.702	120,142,869
2022-01-20	1.830	1.890	1.820	1.830	1.730	230,626,604
2022-01-19	1.810	1.850	1.810	1.840	1.740	180,782,581
2022-01-18	1.780	1.820	1.770	1.800	1.702	123,516,082
2022-01-17	1.770	1.790	1.760	1.780	1.683	85,621,477
2022-01-14	1.830	1.840	1.770	1.770	1.674	158,874,770
2022-01-13	1.840	1.860	1.830	1.840	1.740	110,670,643
2022-01-12	1.860	1.870	1.820	1.830	1.730	144,304,144
2022-01-11	1.850	1.890	1.840	1.870	1.768	161,134,971
2022-01-10	1.870	1.880	1.840	1.850	1.749	155,390,939
2022-01-07	1.820	1.900	1.810	1.860	1.759	298,083,203
2022-01-06	1.790	1.830	1.780	1.810	1.711	158,918,298
2022-01-05	1.820	1.820	1.780	1.790	1.693	140,905,166
2022-01-04	1.790	1.830	1.780	1.820	1.721	142,885,989
2021-12-31	1.780	1.800	1.770	1.790	1.693	91,501,344
2021-12-30	1.790	1.800	1.780	1.780	1.683	88,010,066
2021-12-29	1.810	1.820	1.780	1.790	1.693	101,469,419
2021-12-28	1.810	1.820	1.790	1.800	1.702	89,513,153
2021-12-27	1.820	1.830	1.800	1.810	1.711	104,392,052
2021-12-24	1.870	1.880	1.810	1.830	1.730	128,853,050
2021-12-23	1.870	1.900	1.860	1.860	1.759	128,376,608
2021-12-22	1.890	1.920	1.870	1.880	1.778	151,070,929
2021-12-21	1.840	1.910	1.820	1.890	1.787	186,006,124
2021-12-20	1.840	1.850	1.830	1.830	1.730	163,760,715
2021-12-17	1.810	1.940	1.800	1.860	1.759	317,745,719
2021-12-16	1.760	1.820	1.750	1.800	1.702	201,467,235
2021-12-15	1.740	1.770	1.730	1.760	1.664	92,553,645
2021-12-14	1.760	1.770	1.730	1.740	1.645	102,719,242
2021-12-13	1.780	1.790	1.770	1.770	1.674	71,801,032
2021-12-10	1.800	1.810	1.780	1.780	1.683	87,291,665
2021-12-09	1.790	1.820	1.780	1.800	1.702	106,092,725
2021-12-08	1.800	1.810	1.780	1.800	1.702	99,982,478
2021-12-07	1.780	1.810	1.770	1.800	1.702	146,597,141
2021-12-06	1.780	1.820	1.770	1.770	1.674	140,349,664
2021-12-03	1.790	1.800	1.750	1.780	1.683	118,489,033
2021-12-02	1.750	1.790	1.740	1.780	1.683	138,530,650
2021-12-01	1.730	1.760	1.720	1.750	1.655	95,934,125
2021-11-30	1.740	1.760	1.730	1.730	1.636	92,252,588
2021-11-29	1.730	1.740	1.710	1.740	1.645	114,881,437
2021-11-26	1.720	1.770	1.710	1.750	1.655	138,907,620
2021-11-25	1.770	1.770	1.730	1.730	1.636	105,113,116
2021-11-24	1.760	1.780	1.730	1.760	1.664	142,984,426
2021-11-23	1.700	1.800	1.700	1.760	1.664	254,921,007
2021-11-22	1.710	1.720	1.690	1.710	1.617	159,393,607
2021-11-19	1.680	1.710	1.650	1.700	1.607	166,532,193
2021-11-18	1.670	1.710	1.660	1.680	1.589	169,957,756
2021-11-17	1.660	1.680	1.650	1.670	1.579	110,844,671
2021-11-16	1.680	1.700	1.660	1.660	1.570	137,995,108
2021-11-15	1.670	1.690	1.650	1.680	1.589	137,858,929
2021-11-12	1.700	1.720	1.660	1.680	1.589	165,205,891
2021-11-11	1.700	1.740	1.690	1.710	1.617	195,281,256
2021-11-10	1.660	1.700	1.630	1.690	1.598	212,727,781
2021-11-09	1.710	1.720	1.670	1.690	1.598	148,880,666
2021-11-08	1.710	1.760	1.700	1.720	1.626	176,760,370

← NewerPage 20 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.