Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.080 | 3.140 | 3.070 | 3.120 | 3.120 | 4,684,368 |
| 2023-10-30 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 2,536,111 |
| 2023-10-27 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 2,793,769 |
| 2023-10-26 | 3.030 | 3.070 | 3.010 | 3.070 | 3.070 | 2,659,201 |
| 2023-10-25 | 3.050 | 3.110 | 3.020 | 3.040 | 3.040 | 3,887,100 |
| 2023-10-24 | 2.970 | 3.060 | 2.950 | 3.030 | 3.030 | 4,171,600 |
| 2023-10-23 | 3.020 | 3.050 | 2.940 | 2.980 | 2.980 | 5,391,800 |
| 2023-10-20 | 2.890 | 3.070 | 2.870 | 3.060 | 3.060 | 7,574,300 |
| 2023-10-19 | 3.080 | 3.090 | 2.920 | 2.930 | 2.930 | 8,255,460 |
| 2023-10-18 | 3.110 | 3.150 | 3.050 | 3.070 | 3.070 | 11,192,701 |
| 2023-10-17 | 3.230 | 3.240 | 3.160 | 3.210 | 3.210 | 3,805,700 |
| 2023-10-16 | 3.150 | 3.230 | 3.150 | 3.220 | 3.220 | 5,767,200 |
| 2023-10-13 | 3.160 | 3.170 | 3.130 | 3.150 | 3.150 | 3,088,200 |
| 2023-10-12 | 3.160 | 3.180 | 3.100 | 3.180 | 3.180 | 4,732,400 |
| 2023-10-11 | 3.180 | 3.220 | 3.130 | 3.160 | 3.160 | 5,757,548 |
| 2023-10-10 | 3.170 | 3.260 | 3.070 | 3.200 | 3.200 | 9,774,017 |
| 2023-10-09 | 3.340 | 3.350 | 3.170 | 3.170 | 3.170 | 9,799,100 |
| 2023-09-28 | 3.340 | 3.380 | 3.280 | 3.340 | 3.340 | 7,714,949 |
| 2023-09-27 | 3.250 | 3.420 | 3.240 | 3.320 | 3.320 | 11,110,605 |
| 2023-09-26 | 3.500 | 3.500 | 3.370 | 3.370 | 3.370 | 7,369,200 |
| 2023-09-25 | 3.750 | 3.840 | 3.530 | 3.550 | 3.550 | 19,496,501 |
| 2023-09-22 | 3.500 | 3.720 | 3.500 | 3.670 | 3.670 | 19,687,901 |
| 2023-09-21 | 3.620 | 3.670 | 3.520 | 3.540 | 3.540 | 21,871,944 |
| 2023-09-20 | 3.910 | 4.000 | 3.620 | 3.640 | 3.640 | 52,468,578 |
| 2023-09-19 | 3.690 | 3.810 | 3.690 | 3.810 | 3.810 | 17,890,038 |
| 2023-09-18 | 3.500 | 3.630 | 3.450 | 3.630 | 3.630 | 17,971,937 |
| 2023-09-15 | 3.350 | 3.480 | 3.330 | 3.460 | 3.460 | 10,885,655 |
| 2023-09-14 | 3.300 | 3.390 | 3.250 | 3.350 | 3.350 | 7,751,541 |
| 2023-09-13 | 3.290 | 3.330 | 3.280 | 3.300 | 3.300 | 4,297,866 |
| 2023-09-12 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 5,469,566 |
| 2023-09-11 | 3.390 | 3.400 | 3.280 | 3.290 | 3.290 | 11,281,233 |
| 2023-09-08 | 3.380 | 3.530 | 3.370 | 3.400 | 3.400 | 17,401,538 |
| 2023-09-07 | 3.290 | 3.400 | 3.290 | 3.370 | 3.370 | 9,070,710 |
| 2023-09-06 | 3.240 | 3.350 | 3.240 | 3.300 | 3.300 | 7,313,331 |
| 2023-09-05 | 3.300 | 3.380 | 3.230 | 3.260 | 3.260 | 10,717,744 |
| 2023-09-04 | 3.160 | 3.320 | 3.160 | 3.310 | 3.310 | 15,516,789 |
| 2023-09-01 | 3.070 | 3.160 | 3.070 | 3.160 | 3.160 | 7,922,791 |
| 2023-08-31 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 4,681,351 |
| 2023-08-30 | 3.040 | 3.060 | 3.010 | 3.050 | 3.050 | 4,294,700 |
| 2023-08-29 | 3.000 | 3.060 | 3.000 | 3.050 | 3.050 | 4,530,000 |
| 2023-08-28 | 3.040 | 3.080 | 3.010 | 3.030 | 3.030 | 8,176,002 |
| 2023-08-25 | 2.950 | 3.040 | 2.950 | 3.010 | 3.010 | 7,585,411 |
| 2023-08-24 | 2.920 | 2.950 | 2.890 | 2.950 | 2.950 | 4,827,081 |
| 2023-08-23 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 3,835,400 |
| 2023-08-22 | 2.980 | 3.020 | 2.940 | 2.990 | 2.990 | 3,743,200 |
| 2023-08-21 | 2.990 | 2.990 | 2.960 | 2.980 | 2.980 | 2,608,705 |
| 2023-08-18 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 4,448,327 |
| 2023-08-17 | 3.010 | 3.060 | 3.000 | 3.030 | 3.030 | 4,550,839 |
| 2023-08-16 | 3.000 | 3.030 | 2.980 | 3.000 | 3.000 | 4,758,629 |
| 2023-08-15 | 3.000 | 3.040 | 2.980 | 3.010 | 3.010 | 4,514,113 |
| 2023-08-14 | 2.960 | 3.010 | 2.960 | 3.000 | 3.000 | 3,001,800 |
| 2023-08-11 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 3,589,403 |
| 2023-08-10 | 2.950 | 3.060 | 2.940 | 3.010 | 3.010 | 7,120,509 |
| 2023-08-09 | 2.930 | 2.960 | 2.920 | 2.950 | 2.950 | 2,606,390 |
| 2023-08-08 | 2.930 | 2.940 | 2.920 | 2.930 | 2.930 | 2,176,889 |
| 2023-08-07 | 2.930 | 2.940 | 2.910 | 2.930 | 2.930 | 3,209,600 |
| 2023-08-04 | 2.940 | 2.950 | 2.920 | 2.930 | 2.930 | 3,508,600 |
| 2023-08-03 | 2.920 | 2.950 | 2.910 | 2.950 | 2.950 | 3,614,200 |
| 2023-08-02 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 4,761,709 |
| 2023-08-01 | 2.900 | 2.990 | 2.900 | 2.950 | 2.950 | 7,032,679 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.