Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-28 | 3.020 | 3.090 | 2.990 | 3.000 | 3.000 | 20,293,451 |
| 2023-04-27 | 2.870 | 3.000 | 2.870 | 2.990 | 2.990 | 11,665,089 |
| 2023-04-26 | 2.790 | 2.880 | 2.780 | 2.860 | 2.860 | 5,511,651 |
| 2023-04-25 | 2.800 | 2.910 | 2.760 | 2.800 | 2.800 | 11,648,283 |
| 2023-04-24 | 2.850 | 2.850 | 2.580 | 2.820 | 2.820 | 15,236,461 |
| 2023-04-21 | 2.880 | 2.880 | 2.820 | 2.850 | 2.850 | 4,929,059 |
| 2023-04-20 | 2.910 | 2.910 | 2.860 | 2.890 | 2.890 | 2,966,201 |
| 2023-04-19 | 2.950 | 2.960 | 2.900 | 2.910 | 2.910 | 2,951,500 |
| 2023-04-18 | 2.960 | 2.970 | 2.920 | 2.950 | 2.950 | 4,676,900 |
| 2023-04-17 | 2.970 | 2.990 | 2.960 | 2.970 | 2.970 | 4,160,600 |
| 2023-04-14 | 3.010 | 3.050 | 2.960 | 2.970 | 2.970 | 7,949,600 |
| 2023-04-13 | 2.940 | 3.020 | 2.940 | 3.010 | 3.010 | 7,578,253 |
| 2023-04-12 | 2.980 | 3.000 | 2.960 | 2.970 | 2.970 | 4,741,649 |
| 2023-04-11 | 2.910 | 2.990 | 2.870 | 2.980 | 2.980 | 7,039,607 |
| 2023-04-10 | 2.880 | 2.930 | 2.870 | 2.910 | 2.910 | 6,073,737 |
| 2023-04-07 | 2.860 | 2.900 | 2.810 | 2.900 | 2.900 | 6,964,801 |
| 2023-04-06 | 2.890 | 2.900 | 2.850 | 2.870 | 2.870 | 3,942,400 |
| 2023-04-04 | 2.900 | 2.900 | 2.880 | 2.890 | 2.890 | 3,409,700 |
| 2023-04-03 | 2.880 | 2.910 | 2.870 | 2.890 | 2.890 | 3,941,984 |
| 2023-03-31 | 2.880 | 2.910 | 2.870 | 2.880 | 2.880 | 3,213,700 |
| 2023-03-30 | 2.930 | 2.930 | 2.860 | 2.880 | 2.880 | 5,359,069 |
| 2023-03-29 | 2.980 | 2.990 | 2.920 | 2.930 | 2.930 | 5,614,129 |
| 2023-03-28 | 2.970 | 2.980 | 2.960 | 2.980 | 2.980 | 2,685,739 |
| 2023-03-27 | 3.010 | 3.010 | 2.960 | 2.970 | 2.970 | 6,133,601 |
| 2023-03-24 | 3.010 | 3.010 | 2.990 | 3.000 | 3.000 | 3,664,600 |
| 2023-03-23 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 3,049,810 |
| 2023-03-22 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 3,501,293 |
| 2023-03-21 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 4,128,400 |
| 2023-03-20 | 3.050 | 3.050 | 2.990 | 2.990 | 2.990 | 5,762,900 |
| 2023-03-17 | 3.040 | 3.050 | 3.030 | 3.030 | 3.030 | 3,894,600 |
| 2023-03-16 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 4,881,000 |
| 2023-03-15 | 3.060 | 3.100 | 3.040 | 3.090 | 3.090 | 4,922,261 |
| 2023-03-14 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 5,393,402 |
| 2023-03-13 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 4,468,600 |
| 2023-03-10 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 4,500,469 |
| 2023-03-09 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 3,248,200 |
| 2023-03-08 | 3.110 | 3.160 | 3.100 | 3.160 | 3.160 | 4,610,169 |
| 2023-03-07 | 3.170 | 3.180 | 3.100 | 3.130 | 3.130 | 5,703,682 |
| 2023-03-06 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 4,562,400 |
| 2023-03-03 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 4,828,793 |
| 2023-03-02 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 6,108,000 |
| 2023-03-01 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 3,363,400 |
| 2023-02-28 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 3,570,901 |
| 2023-02-27 | 3.170 | 3.200 | 3.150 | 3.160 | 3.160 | 5,200,410 |
| 2023-02-24 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 3,847,292 |
| 2023-02-23 | 3.230 | 3.240 | 3.160 | 3.190 | 3.190 | 5,593,411 |
| 2023-02-22 | 3.190 | 3.210 | 3.160 | 3.210 | 3.210 | 7,787,915 |
| 2023-02-21 | 3.140 | 3.210 | 3.120 | 3.190 | 3.190 | 10,928,027 |
| 2023-02-20 | 3.090 | 3.140 | 3.070 | 3.140 | 3.140 | 5,554,490 |
| 2023-02-17 | 3.110 | 3.130 | 3.090 | 3.090 | 3.090 | 5,493,200 |
| 2023-02-16 | 3.160 | 3.220 | 3.070 | 3.100 | 3.100 | 11,138,114 |
| 2023-02-15 | 3.190 | 3.190 | 3.150 | 3.160 | 3.160 | 7,071,342 |
| 2023-02-14 | 3.160 | 3.220 | 3.140 | 3.180 | 3.180 | 12,606,755 |
| 2023-02-13 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 5,244,200 |
| 2023-02-10 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 6,113,200 |
| 2023-02-09 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 4,381,380 |
| 2023-02-08 | 3.160 | 3.210 | 3.140 | 3.140 | 3.140 | 4,306,302 |
| 2023-02-07 | 3.170 | 3.180 | 3.130 | 3.160 | 3.160 | 4,925,100 |
| 2023-02-06 | 3.160 | 3.170 | 3.110 | 3.160 | 3.160 | 4,820,000 |
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.