Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.110 | 3.150 | 3.090 | 3.150 | 3.150 | 3,307,416 |
| 2022-11-02 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 4,733,844 |
| 2022-11-01 | 3.070 | 3.110 | 3.050 | 3.110 | 3.110 | 2,553,565 |
| 2022-10-31 | 3.050 | 3.090 | 3.020 | 3.060 | 3.060 | 3,753,573 |
| 2022-10-28 | 3.220 | 3.220 | 3.050 | 3.070 | 3.070 | 4,803,400 |
| 2022-10-27 | 3.210 | 3.250 | 3.200 | 3.200 | 3.200 | 2,887,100 |
| 2022-10-26 | 3.220 | 3.250 | 3.180 | 3.200 | 3.200 | 2,913,800 |
| 2022-10-25 | 3.180 | 3.210 | 3.130 | 3.200 | 3.200 | 3,356,628 |
| 2022-10-24 | 3.250 | 3.250 | 3.160 | 3.180 | 3.180 | 4,013,451 |
| 2022-10-21 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 2,192,001 |
| 2022-10-20 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 2,439,805 |
| 2022-10-19 | 3.270 | 3.290 | 3.230 | 3.260 | 3.260 | 2,475,205 |
| 2022-10-18 | 3.300 | 3.340 | 3.260 | 3.270 | 3.270 | 2,822,005 |
| 2022-10-17 | 3.230 | 3.310 | 3.210 | 3.300 | 3.300 | 5,147,746 |
| 2022-10-14 | 3.210 | 3.250 | 3.210 | 3.240 | 3.240 | 3,425,201 |
| 2022-10-13 | 3.200 | 3.240 | 3.180 | 3.190 | 3.190 | 2,946,700 |
| 2022-10-12 | 3.140 | 3.230 | 3.110 | 3.230 | 3.230 | 3,902,815 |
| 2022-10-11 | 3.130 | 3.160 | 3.060 | 3.130 | 3.130 | 3,597,100 |
| 2022-10-10 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 3,682,700 |
| 2022-09-30 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 3,432,300 |
| 2022-09-29 | 3.210 | 3.230 | 3.130 | 3.150 | 3.150 | 4,345,300 |
| 2022-09-28 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 3,736,407 |
| 2022-09-27 | 3.270 | 3.290 | 3.210 | 3.270 | 3.270 | 2,997,001 |
| 2022-09-26 | 3.320 | 3.350 | 3.220 | 3.230 | 3.230 | 5,016,235 |
| 2022-09-23 | 3.410 | 3.410 | 3.310 | 3.350 | 3.350 | 3,259,923 |
| 2022-09-22 | 3.420 | 3.450 | 3.340 | 3.400 | 3.400 | 3,950,777 |
| 2022-09-21 | 3.350 | 3.420 | 3.280 | 3.410 | 3.410 | 4,045,592 |
| 2022-09-20 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 3,685,500 |
| 2022-09-19 | 3.390 | 3.450 | 3.310 | 3.350 | 3.350 | 5,586,100 |
| 2022-09-16 | 3.500 | 3.540 | 3.380 | 3.390 | 3.390 | 5,856,000 |
| 2022-09-15 | 3.580 | 3.580 | 3.460 | 3.510 | 3.510 | 5,159,036 |
| 2022-09-14 | 3.550 | 3.600 | 3.530 | 3.550 | 3.550 | 3,276,103 |
| 2022-09-13 | 3.610 | 3.640 | 3.560 | 3.580 | 3.580 | 5,386,715 |
| 2022-09-09 | 3.590 | 3.630 | 3.570 | 3.570 | 3.570 | 3,568,642 |
| 2022-09-08 | 3.610 | 3.640 | 3.550 | 3.610 | 3.610 | 3,811,065 |
| 2022-09-07 | 3.580 | 3.610 | 3.540 | 3.610 | 3.610 | 3,676,600 |
| 2022-09-06 | 3.600 | 3.610 | 3.540 | 3.580 | 3.580 | 3,789,600 |
| 2022-09-05 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 3,587,513 |
| 2022-09-02 | 3.470 | 3.530 | 3.460 | 3.520 | 3.520 | 3,989,797 |
| 2022-09-01 | 3.450 | 3.620 | 3.420 | 3.440 | 3.440 | 6,625,477 |
| 2022-08-31 | 3.520 | 3.530 | 3.440 | 3.460 | 3.460 | 4,776,013 |
| 2022-08-30 | 3.570 | 3.580 | 3.500 | 3.550 | 3.550 | 2,598,030 |
| 2022-08-29 | 3.570 | 3.570 | 3.440 | 3.550 | 3.550 | 2,959,501 |
| 2022-08-26 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 3,224,600 |
| 2022-08-25 | 3.560 | 3.580 | 3.480 | 3.570 | 3.570 | 5,145,505 |
| 2022-08-24 | 3.660 | 3.670 | 3.530 | 3.550 | 3.550 | 7,645,700 |
| 2022-08-23 | 3.710 | 3.710 | 3.630 | 3.650 | 3.650 | 4,817,365 |
| 2022-08-22 | 3.640 | 3.710 | 3.620 | 3.710 | 3.710 | 4,647,400 |
| 2022-08-19 | 3.680 | 3.690 | 3.650 | 3.660 | 3.660 | 3,428,200 |
| 2022-08-18 | 3.730 | 3.760 | 3.650 | 3.680 | 3.680 | 4,192,993 |
| 2022-08-17 | 3.730 | 3.750 | 3.700 | 3.730 | 3.730 | 3,162,701 |
| 2022-08-16 | 3.770 | 3.780 | 3.710 | 3.730 | 3.730 | 3,002,800 |
| 2022-08-15 | 3.750 | 3.800 | 3.730 | 3.740 | 3.740 | 3,451,600 |
| 2022-08-12 | 3.780 | 3.810 | 3.730 | 3.740 | 3.740 | 3,985,744 |
| 2022-08-11 | 3.780 | 3.810 | 3.770 | 3.780 | 3.780 | 6,293,900 |
| 2022-08-10 | 3.750 | 3.790 | 3.710 | 3.770 | 3.770 | 5,781,502 |
| 2022-08-09 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 3,374,900 |
| 2022-08-08 | 3.670 | 3.720 | 3.660 | 3.710 | 3.710 | 4,184,465 |
| 2022-08-05 | 3.630 | 3.690 | 3.570 | 3.690 | 3.690 | 3,827,002 |
| 2022-08-04 | 3.550 | 3.610 | 3.530 | 3.590 | 3.590 | 2,949,100 |
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.