Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.120 | 3.180 | 3.100 | 3.180 | 3.180 | 4,117,723 |
| 2022-05-09 | 3.140 | 3.230 | 3.130 | 3.180 | 3.180 | 3,575,602 |
| 2022-05-06 | 3.220 | 3.220 | 3.110 | 3.150 | 3.150 | 4,694,135 |
| 2022-05-05 | 3.210 | 3.290 | 3.180 | 3.240 | 3.240 | 4,503,900 |
| 2022-04-29 | 3.120 | 3.260 | 3.120 | 3.240 | 3.240 | 5,982,700 |
| 2022-04-28 | 3.200 | 3.220 | 3.050 | 3.110 | 3.110 | 6,001,400 |
| 2022-04-27 | 3.020 | 3.220 | 2.950 | 3.220 | 3.220 | 7,852,287 |
| 2022-04-26 | 3.200 | 3.220 | 3.050 | 3.070 | 3.070 | 7,590,600 |
| 2022-04-25 | 3.420 | 3.450 | 3.200 | 3.200 | 3.200 | 16,029,100 |
| 2022-04-22 | 3.580 | 3.600 | 3.480 | 3.560 | 3.560 | 6,780,100 |
| 2022-04-21 | 3.770 | 3.800 | 3.560 | 3.580 | 3.580 | 10,522,400 |
| 2022-04-20 | 3.900 | 3.940 | 3.770 | 3.810 | 3.810 | 8,998,500 |
| 2022-04-19 | 3.780 | 3.920 | 3.780 | 3.900 | 3.900 | 9,913,600 |
| 2022-04-18 | 3.860 | 3.900 | 3.770 | 3.800 | 3.800 | 11,361,277 |
| 2022-04-15 | 3.860 | 4.040 | 3.820 | 3.930 | 3.930 | 20,925,300 |
| 2022-04-14 | 3.800 | 3.870 | 3.770 | 3.870 | 3.870 | 8,593,400 |
| 2022-04-13 | 3.780 | 3.850 | 3.720 | 3.800 | 3.800 | 7,138,415 |
| 2022-04-12 | 3.730 | 3.870 | 3.710 | 3.810 | 3.810 | 9,342,777 |
| 2022-04-11 | 3.870 | 3.900 | 3.730 | 3.770 | 3.770 | 11,624,930 |
| 2022-04-08 | 3.750 | 3.930 | 3.750 | 3.890 | 3.890 | 15,891,415 |
| 2022-04-07 | 3.860 | 3.990 | 3.790 | 3.800 | 3.800 | 19,259,230 |
| 2022-04-06 | 3.650 | 3.860 | 3.630 | 3.840 | 3.840 | 13,079,386 |
| 2022-04-01 | 3.700 | 3.700 | 3.610 | 3.650 | 3.650 | 5,817,400 |
| 2022-03-31 | 3.640 | 3.730 | 3.640 | 3.700 | 3.700 | 5,378,182 |
| 2022-03-30 | 3.670 | 3.670 | 3.620 | 3.660 | 3.660 | 3,638,600 |
| 2022-03-29 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 3,521,300 |
| 2022-03-28 | 3.690 | 3.750 | 3.600 | 3.690 | 3.690 | 3,583,500 |
| 2022-03-25 | 3.750 | 3.750 | 3.680 | 3.710 | 3.710 | 3,646,900 |
| 2022-03-24 | 3.790 | 3.790 | 3.710 | 3.710 | 3.710 | 2,752,701 |
| 2022-03-23 | 3.830 | 3.830 | 3.740 | 3.780 | 3.780 | 4,671,345 |
| 2022-03-22 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 4,720,300 |
| 2022-03-21 | 3.700 | 3.830 | 3.670 | 3.790 | 3.790 | 8,236,445 |
| 2022-03-18 | 3.590 | 3.660 | 3.560 | 3.650 | 3.650 | 4,367,600 |
| 2022-03-17 | 3.580 | 3.640 | 3.550 | 3.570 | 3.570 | 4,741,644 |
| 2022-03-16 | 3.520 | 3.540 | 3.380 | 3.540 | 3.540 | 6,269,845 |
| 2022-03-15 | 3.690 | 3.690 | 3.430 | 3.430 | 3.430 | 8,655,977 |
| 2022-03-14 | 3.770 | 3.790 | 3.660 | 3.690 | 3.690 | 5,575,100 |
| 2022-03-11 | 3.730 | 3.770 | 3.630 | 3.760 | 3.760 | 5,389,746 |
| 2022-03-10 | 3.730 | 3.780 | 3.710 | 3.760 | 3.760 | 4,127,702 |
| 2022-03-09 | 3.760 | 3.830 | 3.560 | 3.700 | 3.700 | 9,834,011 |
| 2022-03-08 | 3.920 | 3.940 | 3.760 | 3.790 | 3.790 | 9,352,002 |
| 2022-03-07 | 3.940 | 4.000 | 3.870 | 3.880 | 3.880 | 6,453,001 |
| 2022-03-04 | 4.010 | 4.010 | 3.920 | 3.940 | 3.940 | 7,302,450 |
| 2022-03-03 | 3.940 | 4.020 | 3.940 | 4.010 | 4.010 | 8,083,600 |
| 2022-03-02 | 3.890 | 3.970 | 3.860 | 3.950 | 3.950 | 7,404,102 |
| 2022-03-01 | 3.880 | 3.940 | 3.850 | 3.900 | 3.900 | 5,478,400 |
| 2022-02-28 | 3.900 | 3.930 | 3.820 | 3.880 | 3.880 | 5,222,600 |
| 2022-02-25 | 3.850 | 3.950 | 3.830 | 3.900 | 3.900 | 7,147,655 |
| 2022-02-24 | 3.880 | 3.920 | 3.760 | 3.820 | 3.820 | 7,019,800 |
| 2022-02-23 | 3.940 | 3.950 | 3.870 | 3.910 | 3.910 | 4,431,300 |
| 2022-02-22 | 3.980 | 4.020 | 3.880 | 3.920 | 3.920 | 7,814,703 |
| 2022-02-21 | 3.940 | 3.980 | 3.890 | 3.970 | 3.970 | 5,679,405 |
| 2022-02-18 | 3.850 | 3.940 | 3.820 | 3.940 | 3.940 | 6,337,500 |
| 2022-02-17 | 3.880 | 3.920 | 3.840 | 3.850 | 3.850 | 3,729,500 |
| 2022-02-16 | 3.890 | 3.930 | 3.850 | 3.890 | 3.890 | 4,275,200 |
| 2022-02-15 | 3.910 | 3.950 | 3.830 | 3.870 | 3.870 | 3,962,200 |
| 2022-02-14 | 3.950 | 3.990 | 3.880 | 3.910 | 3.910 | 4,430,000 |
| 2022-02-11 | 3.970 | 4.060 | 3.930 | 3.960 | 3.960 | 5,273,400 |
| 2022-02-10 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 5,083,001 |
| 2022-02-09 | 3.950 | 4.040 | 3.940 | 3.980 | 3.980 | 5,270,200 |
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.