Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.570	1.580	1.550	1.550	1.550	104,795,791
2026-01-14	1.570	1.620	1.570	1.580	1.580	174,800,021
2026-01-13	1.600	1.610	1.560	1.580	1.580	164,691,440
2026-01-12	1.560	1.610	1.550	1.600	1.600	191,200,087
2026-01-09	1.540	1.570	1.540	1.550	1.550	135,365,614
2026-01-08	1.540	1.560	1.520	1.550	1.550	122,461,252
2026-01-07	1.550	1.560	1.530	1.540	1.540	99,570,985
2026-01-06	1.510	1.550	1.500	1.540	1.540	141,517,071
2026-01-05	1.510	1.520	1.500	1.510	1.510	81,815,771
2025-12-31	1.530	1.530	1.500	1.510	1.510	69,641,560
2025-12-30	1.530	1.540	1.510	1.520	1.520	80,024,609
2025-12-29	1.540	1.560	1.530	1.530	1.530	83,809,926
2025-12-26	1.530	1.570	1.520	1.530	1.530	102,844,205
2025-12-25	1.520	1.540	1.510	1.520	1.520	62,672,591
2025-12-24	1.520	1.530	1.510	1.520	1.520	59,978,764
2025-12-23	1.540	1.550	1.520	1.520	1.520	82,698,564
2025-12-22	1.520	1.560	1.510	1.540	1.540	135,892,018
2025-12-19	1.480	1.520	1.480	1.520	1.520	121,554,588
2025-12-18	1.470	1.490	1.470	1.480	1.480	57,272,814
2025-12-17	1.470	1.490	1.460	1.470	1.470	76,773,864
2025-12-16	1.500	1.510	1.470	1.470	1.470	94,603,011
2025-12-15	1.500	1.520	1.490	1.500	1.500	112,342,193
2025-12-12	1.490	1.510	1.480	1.510	1.510	173,383,485
2025-12-11	1.510	1.510	1.480	1.490	1.490	82,611,559
2025-12-10	1.490	1.520	1.490	1.510	1.510	80,169,432
2025-12-09	1.530	1.530	1.490	1.500	1.500	69,184,100
2025-12-08	1.520	1.540	1.510	1.530	1.530	96,114,070
2025-12-05	1.500	1.520	1.480	1.520	1.520	75,345,636
2025-12-04	1.520	1.520	1.490	1.500	1.500	86,377,675
2025-12-03	1.510	1.530	1.510	1.510	1.510	69,977,814
2025-12-02	1.530	1.530	1.500	1.520	1.520	84,213,260
2025-12-01	1.500	1.530	1.500	1.520	1.520	112,796,547
2025-11-28	1.470	1.500	1.460	1.490	1.490	108,091,826
2025-11-27	1.490	1.490	1.470	1.480	1.480	67,541,410
2025-11-26	1.470	1.500	1.470	1.480	1.480	114,067,980
2025-11-25	1.480	1.490	1.460	1.470	1.470	87,061,701
2025-11-24	1.490	1.500	1.460	1.480	1.480	136,716,736
2025-11-21	1.540	1.540	1.480	1.490	1.490	144,176,364
2025-11-20	1.550	1.570	1.540	1.540	1.540	104,018,614
2025-11-19	1.590	1.600	1.540	1.550	1.550	153,358,353
2025-11-18	1.690	1.700	1.590	1.600	1.600	220,475,551
2025-11-17	1.700	1.710	1.670	1.690	1.690	106,387,311
2025-11-14	1.650	1.710	1.650	1.690	1.690	201,918,029
2025-11-13	1.630	1.660	1.620	1.650	1.650	149,731,031
2025-11-12	1.650	1.660	1.620	1.640	1.640	115,446,800
2025-11-11	1.640	1.660	1.630	1.650	1.650	128,379,208
2025-11-10	1.650	1.650	1.620	1.640	1.640	104,125,322
2025-11-07	1.640	1.670	1.630	1.640	1.640	130,509,041
2025-11-06	1.640	1.650	1.620	1.640	1.640	93,364,713
2025-11-05	1.620	1.650	1.610	1.640	1.640	108,821,450
2025-11-04	1.640	1.650	1.610	1.630	1.630	107,948,870
2025-11-03	1.620	1.640	1.610	1.630	1.630	104,617,960
2025-10-31	1.610	1.650	1.610	1.610	1.610	127,249,416
2025-10-30	1.610	1.640	1.600	1.620	1.620	114,098,758
2025-10-29	1.600	1.620	1.570	1.610	1.610	101,746,947
2025-10-28	1.640	1.640	1.590	1.600	1.600	118,788,475
2025-10-27	1.640	1.660	1.620	1.640	1.640	138,520,696
2025-10-24	1.660	1.680	1.620	1.630	1.630	127,608,752
2025-10-23	1.670	1.670	1.630	1.670	1.670	101,988,712
2025-10-22	1.650	1.670	1.640	1.670	1.670	98,233,528

← NewerPage 4 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.