Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.300	1.310	1.290	1.300	1.300	27,128,324
2025-04-21	1.300	1.310	1.290	1.310	1.310	19,668,552
2025-04-18	1.300	1.300	1.280	1.300	1.300	23,908,262
2025-04-17	1.290	1.300	1.280	1.300	1.300	12,086,482
2025-04-16	1.290	1.300	1.280	1.290	1.290	28,346,184
2025-04-15	1.310	1.310	1.290	1.300	1.300	23,811,030
2025-04-14	1.310	1.320	1.300	1.310	1.310	40,441,960
2025-04-11	1.290	1.310	1.290	1.300	1.300	35,888,164
2025-04-10	1.300	1.320	1.290	1.300	1.300	46,380,980
2025-04-09	1.260	1.310	1.230	1.290	1.290	75,434,300
2025-04-08	1.260	1.280	1.260	1.270	1.270	65,974,693
2025-04-07	1.320	1.330	1.220	1.230	1.230	124,300,082
2025-04-03	1.340	1.360	1.330	1.360	1.360	37,842,023
2025-04-02	1.350	1.360	1.340	1.350	1.350	37,843,909
2025-04-01	1.330	1.360	1.330	1.350	1.350	49,229,681
2025-03-31	1.370	1.370	1.330	1.330	1.330	65,877,963
2025-03-28	1.380	1.390	1.360	1.370	1.370	43,417,898
2025-03-27	1.380	1.390	1.380	1.380	1.380	31,670,272
2025-03-26	1.380	1.400	1.380	1.390	1.390	53,936,068
2025-03-25	1.380	1.400	1.380	1.390	1.390	48,062,758
2025-03-24	1.400	1.400	1.370	1.390	1.390	96,450,038
2025-03-21	1.400	1.420	1.390	1.390	1.390	88,028,703
2025-03-20	1.390	1.410	1.390	1.400	1.400	82,606,826
2025-03-19	1.400	1.400	1.380	1.390	1.390	54,552,729
2025-03-18	1.420	1.420	1.390	1.400	1.400	54,260,900
2025-03-17	1.410	1.420	1.400	1.410	1.410	55,889,015
2025-03-14	1.390	1.410	1.380	1.410	1.410	60,734,840
2025-03-13	1.400	1.400	1.380	1.400	1.400	71,363,794
2025-03-12	1.400	1.410	1.390	1.400	1.400	44,355,329
2025-03-11	1.390	1.400	1.380	1.390	1.390	40,265,117
2025-03-10	1.410	1.420	1.390	1.390	1.390	54,197,461
2025-03-07	1.400	1.430	1.390	1.410	1.410	86,060,863
2025-03-06	1.390	1.400	1.380	1.400	1.400	76,973,704
2025-03-05	1.400	1.410	1.360	1.390	1.390	80,454,854
2025-03-04	1.390	1.420	1.380	1.400	1.400	63,649,403
2025-03-03	1.400	1.430	1.390	1.400	1.400	71,016,275
2025-02-28	1.440	1.450	1.400	1.400	1.400	69,795,763
2025-02-27	1.450	1.460	1.420	1.440	1.440	93,019,954
2025-02-26	1.390	1.470	1.380	1.450	1.450	172,264,851
2025-02-25	1.390	1.400	1.380	1.380	1.380	45,417,678
2025-02-24	1.390	1.410	1.380	1.400	1.400	56,371,659
2025-02-21	1.400	1.410	1.380	1.380	1.380	58,407,527
2025-02-20	1.390	1.420	1.390	1.400	1.400	51,672,395
2025-02-19	1.400	1.400	1.380	1.390	1.390	54,659,273
2025-02-18	1.420	1.430	1.390	1.400	1.400	55,104,140
2025-02-17	1.410	1.430	1.400	1.420	1.420	47,879,511
2025-02-14	1.430	1.440	1.400	1.410	1.410	62,037,930
2025-02-13	1.430	1.450	1.420	1.440	1.440	70,163,791
2025-02-12	1.430	1.440	1.410	1.430	1.430	60,281,861
2025-02-11	1.450	1.460	1.420	1.430	1.430	60,053,977
2025-02-10	1.440	1.460	1.430	1.460	1.460	91,776,637
2025-02-07	1.400	1.450	1.390	1.430	1.430	110,195,713
2025-02-06	1.390	1.410	1.380	1.400	1.400	67,126,902
2025-02-05	1.410	1.420	1.380	1.400	1.400	47,242,281
2025-01-27	1.400	1.420	1.390	1.410	1.410	59,079,662
2025-01-24	1.380	1.420	1.370	1.400	1.400	92,550,060
2025-01-23	1.370	1.400	1.370	1.370	1.370	62,027,812
2025-01-22	1.380	1.380	1.360	1.360	1.360	32,352,250
2025-01-21	1.390	1.400	1.370	1.380	1.380	64,160,057
2025-01-20	1.390	1.420	1.370	1.390	1.390	80,899,317

← NewerPage 7 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.