Shandong Iron and Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1.770 | 1.780 | 1.700 | 1.710 | 1.617 | 169,603,480 |
| 2021-11-04 | 1.820 | 1.820 | 1.770 | 1.790 | 1.693 | 134,375,157 |
| 2021-11-03 | 1.810 | 1.840 | 1.770 | 1.830 | 1.730 | 114,107,066 |
| 2021-11-02 | 1.890 | 1.900 | 1.760 | 1.810 | 1.711 | 172,789,614 |
| 2021-11-01 | 1.850 | 1.920 | 1.850 | 1.900 | 1.797 | 149,519,963 |
| 2021-10-29 | 1.840 | 1.870 | 1.830 | 1.870 | 1.768 | 137,202,436 |
| 2021-10-28 | 1.890 | 1.910 | 1.790 | 1.830 | 1.730 | 172,522,201 |
| 2021-10-27 | 1.950 | 1.950 | 1.880 | 1.910 | 1.806 | 123,021,708 |
| 2021-10-26 | 1.970 | 2.000 | 1.950 | 1.960 | 1.853 | 88,005,173 |
| 2021-10-25 | 1.950 | 1.980 | 1.910 | 1.970 | 1.863 | 97,837,953 |
| 2021-10-22 | 2.020 | 2.030 | 1.950 | 1.950 | 1.844 | 150,419,699 |
| 2021-10-21 | 2.040 | 2.100 | 2.030 | 2.040 | 1.929 | 151,187,625 |
| 2021-10-20 | 2.010 | 2.050 | 1.960 | 2.040 | 1.929 | 142,220,079 |
| 2021-10-19 | 2.020 | 2.040 | 1.990 | 2.030 | 1.919 | 109,241,739 |
| 2021-10-18 | 1.980 | 2.040 | 1.970 | 2.030 | 1.919 | 176,347,794 |
| 2021-10-15 | 1.990 | 2.010 | 1.960 | 1.990 | 1.882 | 107,747,459 |
| 2021-10-14 | 1.980 | 2.010 | 1.950 | 1.990 | 1.882 | 126,755,225 |
← NewerPage 21 of 21 · 1,217 trading days
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.