Shandong Iron and Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.380	1.420	1.370	1.410	1.410	95,267,822
2024-10-24	1.370	1.390	1.360	1.380	1.380	52,444,042
2024-10-23	1.360	1.390	1.360	1.380	1.380	71,370,751
2024-10-22	1.360	1.380	1.350	1.370	1.370	49,760,208
2024-10-21	1.380	1.390	1.360	1.360	1.360	67,142,677
2024-10-18	1.370	1.410	1.340	1.380	1.380	97,100,963
2024-10-17	1.390	1.410	1.360	1.370	1.370	65,004,250
2024-10-16	1.350	1.410	1.340	1.390	1.390	82,303,900
2024-10-15	1.400	1.400	1.350	1.360	1.360	67,029,974
2024-10-14	1.390	1.410	1.370	1.400	1.400	66,977,593
2024-10-11	1.410	1.430	1.360	1.370	1.370	75,099,030
2024-10-10	1.400	1.440	1.370	1.420	1.420	103,279,631
2024-10-09	1.500	1.500	1.400	1.400	1.400	141,735,739
2024-10-08	1.640	1.650	1.470	1.520	1.520	261,978,467
2024-09-30	1.440	1.510	1.420	1.500	1.500	173,287,766
2024-09-27	1.390	1.410	1.360	1.380	1.380	72,018,582
2024-09-26	1.320	1.380	1.310	1.380	1.380	103,240,491
2024-09-25	1.300	1.360	1.300	1.320	1.320	92,475,203
2024-09-24	1.240	1.300	1.240	1.300	1.300	81,569,449
2024-09-23	1.230	1.240	1.220	1.240	1.240	19,278,484
2024-09-20	1.230	1.240	1.220	1.230	1.230	13,320,885
2024-09-19	1.220	1.240	1.210	1.230	1.230	31,830,751
2024-09-18	1.220	1.220	1.200	1.210	1.210	14,164,740
2024-09-13	1.220	1.230	1.210	1.220	1.220	12,907,236
2024-09-12	1.190	1.220	1.190	1.210	1.210	18,163,234
2024-09-11	1.200	1.210	1.180	1.200	1.200	17,643,403
2024-09-10	1.210	1.220	1.180	1.200	1.200	28,377,081
2024-09-09	1.220	1.230	1.210	1.220	1.220	18,475,368
2024-09-06	1.230	1.230	1.210	1.210	1.210	17,539,251
2024-09-05	1.220	1.230	1.210	1.220	1.220	11,241,634
2024-09-04	1.230	1.230	1.210	1.210	1.210	15,402,330
2024-09-03	1.230	1.240	1.230	1.230	1.230	9,881,410
2024-09-02	1.260	1.260	1.230	1.230	1.230	22,235,744
2024-08-30	1.240	1.270	1.240	1.250	1.250	27,325,111
2024-08-29	1.240	1.250	1.240	1.240	1.240	11,014,384
2024-08-28	1.220	1.250	1.220	1.250	1.250	15,448,009
2024-08-27	1.260	1.260	1.220	1.230	1.230	24,516,070
2024-08-26	1.260	1.270	1.250	1.260	1.260	10,757,482
2024-08-23	1.270	1.280	1.260	1.260	1.260	28,040,400
2024-08-22	1.280	1.280	1.260	1.270	1.270	21,802,940
2024-08-21	1.270	1.280	1.260	1.280	1.280	18,266,120
2024-08-20	1.290	1.290	1.260	1.270	1.270	23,828,791
2024-08-19	1.280	1.300	1.270	1.290	1.290	34,541,358
2024-08-16	1.280	1.290	1.270	1.280	1.280	24,834,594
2024-08-15	1.280	1.300	1.260	1.290	1.290	33,952,453
2024-08-14	1.300	1.300	1.280	1.280	1.280	16,415,214
2024-08-13	1.290	1.300	1.280	1.300	1.300	18,583,900
2024-08-12	1.310	1.310	1.290	1.290	1.290	16,283,763
2024-08-09	1.300	1.310	1.290	1.300	1.300	24,355,280
2024-08-08	1.290	1.310	1.290	1.300	1.300	29,031,501
2024-08-07	1.300	1.310	1.290	1.290	1.290	24,127,840
2024-08-06	1.310	1.320	1.300	1.300	1.300	18,334,758
2024-08-05	1.300	1.320	1.300	1.310	1.310	48,338,115
2024-08-02	1.300	1.310	1.290	1.300	1.300	24,694,861
2024-08-01	1.320	1.320	1.290	1.300	1.300	44,131,470
2024-07-31	1.280	1.320	1.270	1.310	1.310	61,921,145
2024-07-30	1.250	1.280	1.250	1.280	1.280	45,568,334
2024-07-29	1.250	1.260	1.250	1.260	1.260	15,297,199
2024-07-26	1.250	1.260	1.250	1.250	1.250	14,304,431
2024-07-25	1.250	1.260	1.250	1.260	1.260	16,258,933

← NewerPage 9 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.