Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.500	1.520	1.490	1.510	1.510	78,392,593
2026-04-17	1.510	1.520	1.500	1.510	1.510	63,622,007
2026-04-16	1.500	1.520	1.500	1.510	1.510	76,604,256
2026-04-15	1.520	1.530	1.500	1.500	1.500	82,005,386
2026-04-14	1.540	1.550	1.500	1.520	1.520	132,127,556
2026-04-13	1.530	1.550	1.520	1.540	1.540	111,553,841
2026-04-10	1.530	1.550	1.530	1.540	1.540	95,407,303
2026-04-09	1.530	1.550	1.520	1.530	1.530	122,547,154
2026-04-08	1.520	1.540	1.510	1.540	1.540	128,515,838
2026-04-07	1.480	1.500	1.470	1.500	1.500	80,578,749
2026-04-03	1.510	1.520	1.470	1.490	1.490	114,332,356
2026-04-02	1.530	1.540	1.500	1.510	1.510	121,801,034
2026-04-01	1.540	1.550	1.520	1.530	1.530	116,501,650
2026-03-31	1.540	1.560	1.520	1.520	1.520	116,462,190
2026-03-30	1.510	1.550	1.500	1.540	1.540	131,249,867
2026-03-27	1.490	1.540	1.480	1.530	1.530	128,407,708
2026-03-26	1.550	1.560	1.500	1.510	1.510	171,417,460
2026-03-25	1.520	1.560	1.500	1.550	1.550	187,753,341
2026-03-24	1.490	1.520	1.450	1.510	1.510	203,874,675
2026-03-23	1.510	1.520	1.460	1.470	1.470	206,255,597
2026-03-20	1.580	1.600	1.530	1.540	1.540	224,216,971
2026-03-19	1.650	1.660	1.580	1.580	1.580	297,692,038
2026-03-18	1.700	1.720	1.660	1.670	1.670	247,817,165
2026-03-17	1.670	1.770	1.670	1.710	1.710	313,229,724
2026-03-16	1.730	1.750	1.660	1.670	1.670	248,777,532
2026-03-13	1.720	1.800	1.720	1.740	1.740	252,748,044
2026-03-12	1.680	1.740	1.670	1.740	1.740	290,194,351
2026-03-11	1.660	1.690	1.630	1.680	1.680	221,222,215
2026-03-10	1.690	1.710	1.660	1.670	1.670	204,887,644
2026-03-09	1.700	1.710	1.660	1.690	1.690	169,232,244
2026-03-06	1.680	1.710	1.650	1.700	1.700	155,407,905
2026-03-05	1.710	1.730	1.670	1.680	1.680	167,092,256
2026-03-04	1.690	1.750	1.680	1.700	1.700	193,391,746
2026-03-03	1.750	1.790	1.700	1.710	1.710	240,047,673
2026-03-02	1.770	1.790	1.720	1.760	1.760	258,555,494
2026-02-27	1.760	1.820	1.730	1.770	1.770	316,432,605
2026-02-26	1.740	1.830	1.710	1.750	1.750	532,626,633
2026-02-25	1.640	1.800	1.630	1.740	1.740	572,507,542
2026-02-24	1.600	1.650	1.590	1.640	1.640	184,508,468
2026-02-13	1.640	1.640	1.570	1.580	1.580	169,202,380
2026-02-12	1.640	1.660	1.610	1.640	1.640	135,219,145
2026-02-11	1.620	1.650	1.610	1.640	1.640	118,599,649
2026-02-10	1.630	1.640	1.600	1.620	1.620	105,071,237
2026-02-09	1.620	1.650	1.610	1.630	1.630	157,409,890
2026-02-06	1.610	1.640	1.590	1.610	1.610	118,962,780
2026-02-05	1.640	1.650	1.610	1.620	1.620	141,557,050
2026-02-04	1.590	1.650	1.580	1.650	1.650	182,166,186
2026-02-03	1.560	1.600	1.550	1.600	1.600	141,477,770
2026-02-02	1.630	1.640	1.530	1.550	1.550	216,974,086
2026-01-30	1.690	1.700	1.610	1.650	1.650	214,515,027
2026-01-29	1.670	1.730	1.660	1.700	1.700	311,771,461
2026-01-28	1.630	1.670	1.610	1.660	1.660	200,448,926
2026-01-27	1.650	1.660	1.610	1.630	1.630	162,089,187
2026-01-26	1.630	1.680	1.620	1.650	1.650	206,901,435
2026-01-23	1.620	1.650	1.600	1.640	1.640	171,780,201
2026-01-22	1.570	1.620	1.560	1.620	1.620	202,109,721
2026-01-21	1.550	1.570	1.540	1.570	1.570	120,987,580
2026-01-20	1.520	1.560	1.510	1.550	1.550	125,915,030
2026-01-19	1.520	1.540	1.510	1.520	1.520	98,658,858
2026-01-16	1.560	1.570	1.510	1.520	1.520	134,149,860

← NewerPage 3 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.