Shandong Iron and Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 80,899,317 |
| 2025-01-17 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 58,275,440 |
| 2025-01-16 | 1.390 | 1.440 | 1.380 | 1.400 | 1.400 | 107,260,986 |
| 2025-01-15 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 69,472,476 |
| 2025-01-14 | 1.330 | 1.390 | 1.320 | 1.390 | 1.390 | 113,105,015 |
| 2025-01-13 | 1.310 | 1.330 | 1.290 | 1.330 | 1.330 | 63,463,444 |
| 2025-01-10 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 83,187,890 |
| 2025-01-09 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 94,129,826 |
| 2025-01-08 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 83,161,000 |
| 2025-01-07 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 72,134,139 |
| 2025-01-06 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 97,526,750 |
| 2025-01-03 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 130,873,674 |
| 2025-01-02 | 1.450 | 1.460 | 1.390 | 1.410 | 1.410 | 141,520,111 |
| 2024-12-31 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 125,702,017 |
| 2024-12-30 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 85,692,348 |
| 2024-12-27 | 1.490 | 1.530 | 1.480 | 1.510 | 1.510 | 121,102,098 |
| 2024-12-26 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 64,239,222 |
| 2024-12-25 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 101,690,379 |
| 2024-12-24 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 134,254,082 |
| 2024-12-23 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 160,349,650 |
| 2024-12-20 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 125,083,384 |
| 2024-12-19 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 125,562,660 |
| 2024-12-18 | 1.550 | 1.610 | 1.550 | 1.580 | 1.580 | 173,345,114 |
| 2024-12-17 | 1.600 | 1.610 | 1.540 | 1.550 | 1.550 | 163,659,112 |
| 2024-12-16 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 191,403,346 |
| 2024-12-13 | 1.680 | 1.720 | 1.600 | 1.610 | 1.610 | 360,006,212 |
| 2024-12-12 | 1.720 | 1.730 | 1.660 | 1.670 | 1.670 | 263,425,967 |
| 2024-12-11 | 1.640 | 1.730 | 1.630 | 1.720 | 1.720 | 338,814,482 |
| 2024-12-10 | 1.690 | 1.710 | 1.650 | 1.650 | 1.650 | 298,968,216 |
| 2024-12-09 | 1.700 | 1.770 | 1.630 | 1.640 | 1.640 | 355,971,723 |
| 2024-12-06 | 1.610 | 1.690 | 1.610 | 1.670 | 1.670 | 313,914,138 |
| 2024-12-05 | 1.550 | 1.640 | 1.520 | 1.640 | 1.640 | 314,852,015 |
| 2024-12-04 | 1.520 | 1.610 | 1.500 | 1.570 | 1.570 | 236,487,296 |
| 2024-12-03 | 1.530 | 1.550 | 1.500 | 1.520 | 1.520 | 116,771,844 |
| 2024-12-02 | 1.480 | 1.560 | 1.470 | 1.540 | 1.540 | 184,814,542 |
| 2024-11-29 | 1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 97,621,240 |
| 2024-11-28 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 85,395,946 |
| 2024-11-27 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 88,496,447 |
| 2024-11-26 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 58,998,057 |
| 2024-11-25 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 101,821,868 |
| 2024-11-22 | 1.520 | 1.530 | 1.470 | 1.480 | 1.480 | 104,396,418 |
| 2024-11-21 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 78,282,120 |
| 2024-11-20 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 116,029,733 |
| 2024-11-19 | 1.530 | 1.540 | 1.490 | 1.520 | 1.520 | 152,114,139 |
| 2024-11-18 | 1.510 | 1.590 | 1.500 | 1.550 | 1.550 | 227,558,022 |
| 2024-11-15 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 138,269,934 |
| 2024-11-14 | 1.560 | 1.570 | 1.510 | 1.520 | 1.520 | 124,993,211 |
| 2024-11-13 | 1.580 | 1.610 | 1.540 | 1.570 | 1.570 | 152,817,544 |
| 2024-11-12 | 1.640 | 1.660 | 1.580 | 1.600 | 1.600 | 189,960,282 |
| 2024-11-11 | 1.660 | 1.730 | 1.630 | 1.660 | 1.660 | 219,544,451 |
| 2024-11-08 | 1.710 | 1.740 | 1.660 | 1.670 | 1.670 | 283,561,984 |
| 2024-11-07 | 1.600 | 1.740 | 1.590 | 1.700 | 1.700 | 359,851,406 |
| 2024-11-06 | 1.600 | 1.670 | 1.560 | 1.630 | 1.630 | 293,165,494 |
| 2024-11-05 | 1.510 | 1.610 | 1.500 | 1.610 | 1.610 | 242,569,584 |
| 2024-11-04 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 142,620,527 |
| 2024-11-01 | 1.540 | 1.600 | 1.520 | 1.560 | 1.560 | 244,101,835 |
| 2024-10-31 | 1.470 | 1.560 | 1.460 | 1.540 | 1.540 | 232,780,883 |
| 2024-10-30 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 154,780,310 |
| 2024-10-29 | 1.530 | 1.540 | 1.430 | 1.440 | 1.440 | 191,137,437 |
| 2024-10-28 | 1.420 | 1.540 | 1.420 | 1.530 | 1.530 | 259,148,241 |
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.