Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.200 | 3.210 | 3.140 | 3.170 | 3.170 | 7,052,200 |
| 2023-02-02 | 3.240 | 3.250 | 3.180 | 3.200 | 3.200 | 10,164,400 |
| 2023-02-01 | 3.170 | 3.280 | 3.170 | 3.250 | 3.250 | 9,292,994 |
| 2023-01-31 | 3.120 | 3.200 | 3.080 | 3.190 | 3.190 | 12,307,177 |
| 2023-01-30 | 3.170 | 3.240 | 3.160 | 3.210 | 3.210 | 9,751,267 |
| 2023-01-20 | 3.060 | 3.170 | 3.060 | 3.150 | 3.150 | 7,793,900 |
| 2023-01-19 | 3.060 | 3.070 | 3.030 | 3.060 | 3.060 | 3,941,300 |
| 2023-01-18 | 3.050 | 3.070 | 3.040 | 3.060 | 3.060 | 3,765,101 |
| 2023-01-17 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 3,636,001 |
| 2023-01-16 | 3.050 | 3.080 | 3.020 | 3.070 | 3.070 | 5,064,299 |
| 2023-01-13 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 3,820,229 |
| 2023-01-12 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 2,993,401 |
| 2023-01-11 | 3.080 | 3.100 | 3.030 | 3.050 | 3.050 | 5,693,900 |
| 2023-01-10 | 3.130 | 3.130 | 3.060 | 3.080 | 3.080 | 5,099,894 |
| 2023-01-09 | 3.100 | 3.140 | 3.100 | 3.130 | 3.130 | 3,871,222 |
| 2023-01-06 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 5,110,693 |
| 2023-01-05 | 3.160 | 3.170 | 3.120 | 3.140 | 3.140 | 2,844,419 |
| 2023-01-04 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 3,602,588 |
| 2023-01-03 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 3,563,201 |
| 2022-12-30 | 3.090 | 3.130 | 3.070 | 3.110 | 3.110 | 3,268,301 |
| 2022-12-29 | 3.060 | 3.110 | 3.060 | 3.070 | 3.070 | 3,011,939 |
| 2022-12-28 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 2,259,400 |
| 2022-12-27 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 3,270,200 |
| 2022-12-26 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 3,688,500 |
| 2022-12-23 | 3.070 | 3.120 | 3.050 | 3.090 | 3.090 | 3,571,105 |
| 2022-12-22 | 3.150 | 3.210 | 3.080 | 3.080 | 3.080 | 5,199,401 |
| 2022-12-21 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 4,231,200 |
| 2022-12-20 | 3.080 | 3.150 | 3.080 | 3.120 | 3.120 | 3,884,400 |
| 2022-12-19 | 3.180 | 3.220 | 3.100 | 3.110 | 3.110 | 7,956,129 |
| 2022-12-16 | 3.190 | 3.240 | 3.170 | 3.210 | 3.210 | 6,298,721 |
| 2022-12-15 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 4,903,942 |
| 2022-12-14 | 3.290 | 3.290 | 3.210 | 3.230 | 3.230 | 4,932,800 |
| 2022-12-13 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 8,289,800 |
| 2022-12-12 | 3.290 | 3.300 | 3.190 | 3.200 | 3.200 | 9,448,100 |
| 2022-12-09 | 3.290 | 3.340 | 3.230 | 3.310 | 3.310 | 8,357,300 |
| 2022-12-08 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 5,400,192 |
| 2022-12-07 | 3.330 | 3.360 | 3.280 | 3.300 | 3.300 | 6,646,000 |
| 2022-12-06 | 3.370 | 3.390 | 3.330 | 3.350 | 3.350 | 6,405,800 |
| 2022-12-05 | 3.320 | 3.410 | 3.290 | 3.380 | 3.380 | 12,673,200 |
| 2022-12-02 | 3.340 | 3.350 | 3.260 | 3.290 | 3.290 | 7,665,245 |
| 2022-12-01 | 3.280 | 3.340 | 3.260 | 3.330 | 3.330 | 8,677,002 |
| 2022-11-30 | 3.310 | 3.320 | 3.250 | 3.260 | 3.260 | 6,668,392 |
| 2022-11-29 | 3.260 | 3.310 | 3.220 | 3.310 | 3.310 | 8,566,030 |
| 2022-11-28 | 3.240 | 3.260 | 3.180 | 3.250 | 3.250 | 5,079,500 |
| 2022-11-25 | 3.230 | 3.260 | 3.230 | 3.250 | 3.250 | 4,283,200 |
| 2022-11-24 | 3.230 | 3.260 | 3.220 | 3.230 | 3.230 | 4,925,800 |
| 2022-11-23 | 3.220 | 3.260 | 3.210 | 3.240 | 3.240 | 4,573,104 |
| 2022-11-22 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 7,132,623 |
| 2022-11-21 | 3.230 | 3.240 | 3.160 | 3.220 | 3.220 | 4,774,734 |
| 2022-11-18 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 5,015,643 |
| 2022-11-17 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 5,430,902 |
| 2022-11-16 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 4,019,831 |
| 2022-11-15 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 3,401,004 |
| 2022-11-14 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 4,475,159 |
| 2022-11-11 | 3.280 | 3.290 | 3.240 | 3.260 | 3.260 | 4,447,610 |
| 2022-11-10 | 3.230 | 3.260 | 3.180 | 3.240 | 3.240 | 3,979,946 |
| 2022-11-09 | 3.230 | 3.270 | 3.220 | 3.240 | 3.240 | 3,328,508 |
| 2022-11-08 | 3.240 | 3.270 | 3.210 | 3.230 | 3.230 | 4,946,701 |
| 2022-11-07 | 3.180 | 3.280 | 3.130 | 3.240 | 3.240 | 6,836,501 |
| 2022-11-04 | 3.150 | 3.200 | 3.130 | 3.180 | 3.180 | 4,126,901 |
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.