Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.460	1.540	1.460	1.520	1.520	204,989,353
2025-07-18	1.440	1.460	1.440	1.440	1.440	60,602,665
2025-07-17	1.420	1.450	1.420	1.440	1.440	59,633,612
2025-07-16	1.430	1.440	1.410	1.430	1.430	70,022,061
2025-07-15	1.450	1.470	1.420	1.440	1.440	97,056,447
2025-07-14	1.460	1.500	1.450	1.450	1.450	96,108,115
2025-07-11	1.450	1.500	1.440	1.470	1.470	172,460,105
2025-07-10	1.420	1.450	1.420	1.440	1.440	115,957,724
2025-07-09	1.440	1.470	1.420	1.430	1.430	187,159,956
2025-07-08	1.370	1.420	1.360	1.400	1.400	115,177,882
2025-07-07	1.380	1.400	1.370	1.380	1.380	72,399,539
2025-07-04	1.360	1.420	1.360	1.380	1.380	136,704,183
2025-07-03	1.360	1.400	1.340	1.370	1.370	161,880,662
2025-07-02	1.300	1.420	1.300	1.380	1.380	229,673,598
2025-07-01	1.300	1.310	1.290	1.310	1.310	28,689,027
2025-06-30	1.300	1.310	1.300	1.300	1.300	23,569,447
2025-06-27	1.310	1.320	1.300	1.310	1.310	66,856,300
2025-06-26	1.310	1.320	1.300	1.300	1.300	33,506,495
2025-06-25	1.300	1.310	1.300	1.310	1.310	25,889,389
2025-06-24	1.290	1.310	1.290	1.300	1.300	32,049,367
2025-06-23	1.280	1.300	1.280	1.290	1.290	21,178,150
2025-06-20	1.280	1.300	1.280	1.290	1.290	22,697,473
2025-06-19	1.300	1.300	1.280	1.290	1.290	24,994,462
2025-06-18	1.300	1.310	1.290	1.300	1.300	22,167,874
2025-06-17	1.310	1.310	1.300	1.310	1.310	14,935,524
2025-06-16	1.300	1.310	1.290	1.300	1.300	29,244,874
2025-06-13	1.310	1.320	1.300	1.300	1.300	29,685,776
2025-06-12	1.320	1.320	1.310	1.310	1.310	27,976,405
2025-06-11	1.310	1.320	1.310	1.320	1.320	24,022,809
2025-06-10	1.320	1.330	1.300	1.310	1.310	44,625,431
2025-06-09	1.320	1.320	1.310	1.320	1.320	21,308,647
2025-06-06	1.300	1.320	1.300	1.320	1.320	28,546,612
2025-06-05	1.310	1.320	1.300	1.300	1.300	30,687,536
2025-06-04	1.310	1.320	1.300	1.310	1.310	37,173,381
2025-06-03	1.310	1.320	1.290	1.300	1.300	57,185,750
2025-05-30	1.320	1.330	1.310	1.320	1.320	25,494,154
2025-05-29	1.310	1.330	1.310	1.320	1.320	30,238,203
2025-05-28	1.320	1.330	1.310	1.310	1.310	21,305,014
2025-05-27	1.320	1.330	1.310	1.330	1.330	24,246,684
2025-05-26	1.320	1.330	1.320	1.330	1.330	15,657,660
2025-05-23	1.350	1.350	1.320	1.320	1.320	36,248,610
2025-05-22	1.350	1.350	1.330	1.340	1.340	24,224,423
2025-05-21	1.350	1.350	1.340	1.340	1.340	15,026,705
2025-05-20	1.350	1.360	1.340	1.350	1.350	41,761,858
2025-05-19	1.330	1.350	1.320	1.350	1.350	48,330,092
2025-05-16	1.340	1.340	1.320	1.320	1.320	23,192,547
2025-05-15	1.330	1.350	1.330	1.330	1.330	37,819,680
2025-05-14	1.340	1.350	1.320	1.340	1.340	49,863,144
2025-05-13	1.340	1.340	1.330	1.330	1.330	22,426,288
2025-05-12	1.330	1.340	1.320	1.330	1.330	46,288,910
2025-05-09	1.340	1.360	1.330	1.340	1.340	55,225,581
2025-05-08	1.330	1.340	1.320	1.330	1.330	32,800,894
2025-05-07	1.330	1.350	1.330	1.330	1.330	32,810,906
2025-05-06	1.320	1.330	1.320	1.330	1.330	23,902,959
2025-04-30	1.330	1.340	1.310	1.310	1.310	40,889,201
2025-04-29	1.310	1.340	1.310	1.330	1.330	45,806,256
2025-04-28	1.300	1.330	1.300	1.310	1.310	77,747,599
2025-04-25	1.290	1.310	1.290	1.300	1.300	35,814,044
2025-04-24	1.300	1.310	1.290	1.290	1.290	25,693,245
2025-04-23	1.310	1.310	1.300	1.300	1.300	14,324,535

← NewerPage 6 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.