Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.590 | 3.640 | 3.530 | 3.560 | 3.560 | 5,919,300 |
| 2022-08-02 | 3.670 | 3.670 | 3.500 | 3.590 | 3.590 | 6,949,628 |
| 2022-08-01 | 3.700 | 3.750 | 3.670 | 3.690 | 3.690 | 4,003,620 |
| 2022-07-29 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 4,746,400 |
| 2022-07-28 | 3.740 | 3.780 | 3.700 | 3.710 | 3.710 | 3,935,311 |
| 2022-07-27 | 3.720 | 3.740 | 3.670 | 3.730 | 3.730 | 4,542,912 |
| 2022-07-26 | 3.650 | 3.720 | 3.610 | 3.720 | 3.720 | 4,645,001 |
| 2022-07-25 | 3.710 | 3.720 | 3.640 | 3.650 | 3.650 | 3,982,587 |
| 2022-07-22 | 3.680 | 3.710 | 3.650 | 3.690 | 3.690 | 4,791,270 |
| 2022-07-21 | 3.710 | 3.740 | 3.650 | 3.680 | 3.680 | 8,319,000 |
| 2022-07-20 | 3.660 | 3.720 | 3.640 | 3.690 | 3.690 | 5,729,601 |
| 2022-07-19 | 3.520 | 3.690 | 3.520 | 3.650 | 3.650 | 8,670,402 |
| 2022-07-18 | 3.350 | 3.560 | 3.350 | 3.550 | 3.550 | 10,151,700 |
| 2022-07-15 | 3.530 | 3.530 | 3.330 | 3.330 | 3.330 | 7,963,500 |
| 2022-07-14 | 3.580 | 3.600 | 3.520 | 3.530 | 3.530 | 4,213,901 |
| 2022-07-13 | 3.620 | 3.640 | 3.540 | 3.560 | 3.560 | 5,836,601 |
| 2022-07-12 | 3.540 | 3.710 | 3.500 | 3.620 | 3.620 | 8,875,511 |
| 2022-07-11 | 3.560 | 3.570 | 3.500 | 3.530 | 3.530 | 6,276,100 |
| 2022-07-08 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 5,157,712 |
| 2022-07-07 | 3.530 | 3.670 | 3.530 | 3.640 | 3.640 | 6,607,500 |
| 2022-07-06 | 3.710 | 3.760 | 3.580 | 3.610 | 3.610 | 12,442,500 |
| 2022-07-05 | 3.640 | 3.940 | 3.620 | 3.770 | 3.770 | 18,135,585 |
| 2022-07-04 | 3.550 | 3.670 | 3.520 | 3.640 | 3.640 | 7,715,500 |
| 2022-07-01 | 3.520 | 3.570 | 3.500 | 3.570 | 3.570 | 3,964,300 |
| 2022-06-30 | 3.600 | 3.610 | 3.550 | 3.550 | 3.550 | 4,455,700 |
| 2022-06-29 | 3.680 | 3.690 | 3.580 | 3.590 | 3.590 | 5,236,700 |
| 2022-06-28 | 3.580 | 3.660 | 3.570 | 3.660 | 3.660 | 5,162,700 |
| 2022-06-27 | 3.650 | 3.670 | 3.570 | 3.580 | 3.580 | 4,789,800 |
| 2022-06-24 | 3.620 | 3.650 | 3.590 | 3.650 | 3.650 | 5,609,600 |
| 2022-06-23 | 3.570 | 3.620 | 3.550 | 3.610 | 3.610 | 4,233,452 |
| 2022-06-22 | 3.610 | 3.650 | 3.530 | 3.580 | 3.580 | 5,990,086 |
| 2022-06-21 | 3.600 | 3.680 | 3.550 | 3.610 | 3.610 | 6,500,500 |
| 2022-06-20 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 4,450,253 |
| 2022-06-17 | 3.570 | 3.670 | 3.550 | 3.600 | 3.600 | 3,815,300 |
| 2022-06-16 | 3.630 | 3.660 | 3.570 | 3.600 | 3.600 | 4,217,000 |
| 2022-06-15 | 3.660 | 3.710 | 3.620 | 3.630 | 3.630 | 5,118,500 |
| 2022-06-14 | 3.600 | 3.670 | 3.520 | 3.670 | 3.670 | 6,756,600 |
| 2022-06-13 | 3.670 | 3.820 | 3.590 | 3.620 | 3.620 | 9,834,402 |
| 2022-06-10 | 3.680 | 3.730 | 3.640 | 3.710 | 3.710 | 6,639,801 |
| 2022-06-09 | 3.730 | 3.750 | 3.650 | 3.680 | 3.680 | 4,457,800 |
| 2022-06-08 | 3.670 | 3.770 | 3.640 | 3.720 | 3.720 | 5,806,890 |
| 2022-06-07 | 3.710 | 3.740 | 3.650 | 3.680 | 3.680 | 5,903,100 |
| 2022-06-06 | 3.820 | 3.830 | 3.710 | 3.730 | 3.730 | 10,430,852 |
| 2022-06-02 | 3.590 | 3.820 | 3.510 | 3.820 | 3.820 | 16,492,765 |
| 2022-06-01 | 3.470 | 3.670 | 3.460 | 3.570 | 3.570 | 7,873,724 |
| 2022-05-31 | 3.430 | 3.490 | 3.400 | 3.480 | 3.480 | 4,648,066 |
| 2022-05-30 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 5,659,810 |
| 2022-05-27 | 3.490 | 3.490 | 3.400 | 3.430 | 3.430 | 4,830,100 |
| 2022-05-26 | 3.370 | 3.460 | 3.330 | 3.440 | 3.440 | 6,968,000 |
| 2022-05-25 | 3.370 | 3.440 | 3.360 | 3.380 | 3.380 | 7,209,100 |
| 2022-05-24 | 3.540 | 3.550 | 3.370 | 3.400 | 3.400 | 15,224,288 |
| 2022-05-23 | 3.300 | 3.590 | 3.290 | 3.550 | 3.550 | 18,086,605 |
| 2022-05-20 | 3.210 | 3.300 | 3.200 | 3.290 | 3.290 | 8,307,000 |
| 2022-05-19 | 3.170 | 3.210 | 3.100 | 3.210 | 3.210 | 3,507,045 |
| 2022-05-18 | 3.180 | 3.210 | 3.170 | 3.190 | 3.190 | 3,680,300 |
| 2022-05-17 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 3,452,000 |
| 2022-05-16 | 3.170 | 3.200 | 3.140 | 3.200 | 3.200 | 5,567,791 |
| 2022-05-13 | 3.170 | 3.180 | 3.120 | 3.170 | 3.170 | 4,090,500 |
| 2022-05-12 | 3.140 | 3.190 | 3.100 | 3.160 | 3.160 | 4,532,887 |
| 2022-05-11 | 3.180 | 3.240 | 3.160 | 3.160 | 3.160 | 6,138,500 |
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.