Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.630	1.660	1.620	1.660	1.660	113,469,825
2025-10-20	1.610	1.640	1.600	1.630	1.630	134,045,573
2025-10-17	1.600	1.650	1.590	1.600	1.600	138,404,888
2025-10-16	1.630	1.640	1.590	1.600	1.600	106,955,954
2025-10-15	1.630	1.670	1.620	1.640	1.640	124,306,268
2025-10-14	1.670	1.690	1.620	1.630	1.630	181,304,217
2025-10-13	1.600	1.680	1.590	1.670	1.670	229,942,550
2025-10-10	1.590	1.670	1.580	1.630	1.630	275,055,244
2025-10-09	1.500	1.570	1.500	1.570	1.570	158,083,146
2025-09-30	1.490	1.510	1.480	1.490	1.490	60,229,490
2025-09-29	1.470	1.500	1.430	1.490	1.490	128,066,679
2025-09-26	1.480	1.490	1.470	1.470	1.470	66,486,434
2025-09-25	1.490	1.500	1.470	1.480	1.480	82,052,379
2025-09-24	1.480	1.500	1.470	1.490	1.490	66,955,248
2025-09-23	1.530	1.540	1.470	1.490	1.490	124,613,315
2025-09-22	1.550	1.560	1.510	1.530	1.530	110,997,979
2025-09-19	1.600	1.640	1.540	1.550	1.550	164,055,895
2025-09-18	1.600	1.650	1.590	1.600	1.600	244,566,357
2025-09-17	1.590	1.600	1.570	1.590	1.590	106,781,733
2025-09-16	1.550	1.600	1.550	1.600	1.600	210,771,205
2025-09-15	1.540	1.580	1.520	1.560	1.560	134,603,207
2025-09-12	1.500	1.550	1.490	1.530	1.530	147,104,424
2025-09-11	1.490	1.510	1.480	1.500	1.500	46,146,991
2025-09-10	1.500	1.510	1.480	1.490	1.490	51,206,308
2025-09-09	1.510	1.520	1.490	1.500	1.500	63,006,609
2025-09-08	1.490	1.520	1.480	1.510	1.510	74,437,703
2025-09-05	1.480	1.500	1.470	1.480	1.480	57,056,262
2025-09-04	1.490	1.500	1.470	1.480	1.480	60,944,082
2025-09-03	1.510	1.520	1.480	1.490	1.490	71,192,041
2025-09-02	1.530	1.540	1.510	1.520	1.520	63,781,083
2025-09-01	1.520	1.540	1.500	1.530	1.530	90,293,097
2025-08-29	1.520	1.540	1.500	1.510	1.510	75,151,905
2025-08-28	1.510	1.530	1.480	1.520	1.520	105,241,316
2025-08-27	1.570	1.570	1.510	1.510	1.510	97,321,516
2025-08-26	1.580	1.580	1.550	1.570	1.570	87,872,131
2025-08-25	1.550	1.590	1.540	1.570	1.570	135,217,959
2025-08-22	1.560	1.570	1.530	1.550	1.550	96,226,635
2025-08-21	1.540	1.570	1.540	1.560	1.560	117,230,845
2025-08-20	1.550	1.560	1.530	1.540	1.540	101,381,218
2025-08-19	1.520	1.570	1.510	1.560	1.560	133,794,852
2025-08-18	1.500	1.530	1.500	1.520	1.520	68,526,572
2025-08-15	1.480	1.510	1.480	1.500	1.500	53,980,512
2025-08-14	1.530	1.530	1.480	1.480	1.480	100,167,293
2025-08-13	1.540	1.550	1.520	1.520	1.520	58,411,443
2025-08-12	1.550	1.560	1.530	1.530	1.530	53,854,521
2025-08-11	1.540	1.560	1.540	1.550	1.550	82,052,338
2025-08-08	1.530	1.550	1.520	1.550	1.550	89,111,315
2025-08-07	1.530	1.540	1.510	1.530	1.530	75,395,923
2025-08-06	1.530	1.550	1.510	1.530	1.530	65,330,310
2025-08-05	1.510	1.540	1.510	1.530	1.530	58,932,332
2025-08-04	1.510	1.530	1.500	1.510	1.510	62,714,685
2025-08-01	1.510	1.540	1.510	1.530	1.530	65,729,640
2025-07-31	1.570	1.580	1.510	1.520	1.520	117,158,743
2025-07-30	1.560	1.600	1.550	1.570	1.570	128,904,620
2025-07-29	1.520	1.570	1.520	1.560	1.560	106,012,010
2025-07-28	1.550	1.550	1.510	1.530	1.530	114,051,982
2025-07-25	1.590	1.600	1.550	1.550	1.550	119,732,187
2025-07-24	1.540	1.600	1.530	1.590	1.590	199,839,275
2025-07-23	1.580	1.650	1.540	1.550	1.550	276,397,608
2025-07-22	1.520	1.570	1.500	1.560	1.560	192,421,408

← NewerPage 5 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.