Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.950 | 4.040 | 3.940 | 3.980 | 3.980 | 5,270,200 |
| 2022-02-08 | 3.820 | 4.030 | 3.810 | 3.980 | 3.980 | 10,541,801 |
| 2022-02-07 | 3.450 | 3.870 | 3.450 | 3.820 | 3.820 | 10,903,017 |
| 2022-01-28 | 3.810 | 3.850 | 3.700 | 3.780 | 3.780 | 4,291,658 |
| 2022-01-27 | 3.890 | 3.930 | 3.770 | 3.780 | 3.780 | 4,353,600 |
| 2022-01-26 | 3.840 | 3.980 | 3.840 | 3.900 | 3.900 | 5,848,915 |
| 2022-01-25 | 4.010 | 4.040 | 3.800 | 3.820 | 3.820 | 8,120,420 |
| 2022-01-24 | 4.020 | 4.070 | 3.960 | 4.010 | 4.010 | 4,830,210 |
| 2022-01-21 | 4.050 | 4.050 | 3.950 | 4.020 | 4.020 | 6,289,030 |
| 2022-01-20 | 4.070 | 4.180 | 4.010 | 4.030 | 4.030 | 9,183,600 |
| 2022-01-19 | 4.070 | 4.130 | 4.040 | 4.080 | 4.080 | 5,933,412 |
| 2022-01-18 | 4.060 | 4.100 | 4.010 | 4.030 | 4.030 | 5,883,200 |
| 2022-01-17 | 4.070 | 4.130 | 4.050 | 4.080 | 4.080 | 4,996,811 |
| 2022-01-14 | 4.220 | 4.230 | 4.080 | 4.090 | 4.090 | 8,424,588 |
| 2022-01-13 | 4.230 | 4.270 | 4.200 | 4.200 | 4.200 | 6,606,655 |
| 2022-01-12 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 5,679,700 |
| 2022-01-11 | 4.200 | 4.280 | 4.190 | 4.210 | 4.210 | 6,774,227 |
| 2022-01-10 | 4.240 | 4.320 | 4.180 | 4.200 | 4.200 | 6,933,600 |
| 2022-01-07 | 4.340 | 4.340 | 4.220 | 4.230 | 4.230 | 9,730,030 |
| 2022-01-06 | 4.130 | 4.300 | 4.110 | 4.260 | 4.260 | 10,806,601 |
| 2022-01-05 | 4.260 | 4.280 | 4.100 | 4.120 | 4.120 | 10,474,500 |
| 2022-01-04 | 4.200 | 4.260 | 4.170 | 4.230 | 4.230 | 6,008,058 |
| 2021-12-31 | 4.170 | 4.220 | 4.170 | 4.180 | 4.180 | 3,435,900 |
| 2021-12-30 | 4.160 | 4.230 | 4.160 | 4.170 | 4.170 | 5,339,149 |
| 2021-12-29 | 4.200 | 4.250 | 4.160 | 4.190 | 4.190 | 5,689,489 |
| 2021-12-28 | 4.230 | 4.260 | 4.170 | 4.180 | 4.180 | 5,866,300 |
| 2021-12-27 | 4.160 | 4.270 | 4.120 | 4.220 | 4.220 | 7,352,188 |
| 2021-12-24 | 4.390 | 4.390 | 4.180 | 4.180 | 4.180 | 10,895,645 |
| 2021-12-23 | 4.330 | 4.370 | 4.270 | 4.370 | 4.370 | 7,615,700 |
| 2021-12-22 | 4.400 | 4.420 | 4.330 | 4.350 | 4.350 | 6,565,200 |
| 2021-12-21 | 4.420 | 4.420 | 4.330 | 4.400 | 4.400 | 8,285,868 |
| 2021-12-20 | 4.360 | 4.450 | 4.310 | 4.390 | 4.390 | 10,309,934 |
| 2021-12-17 | 4.470 | 4.480 | 4.330 | 4.370 | 4.370 | 10,358,808 |
| 2021-12-16 | 4.360 | 4.500 | 4.350 | 4.440 | 4.440 | 11,025,432 |
| 2021-12-15 | 4.490 | 4.510 | 4.360 | 4.370 | 4.370 | 10,414,125 |
| 2021-12-14 | 4.300 | 4.470 | 4.260 | 4.440 | 4.440 | 16,328,642 |
| 2021-12-13 | 4.250 | 4.320 | 4.220 | 4.280 | 4.280 | 10,255,683 |
| 2021-12-10 | 4.310 | 4.330 | 4.230 | 4.250 | 4.250 | 10,076,577 |
| 2021-12-09 | 4.410 | 4.440 | 4.320 | 4.320 | 4.320 | 13,103,782 |
| 2021-12-08 | 4.480 | 4.510 | 4.340 | 4.400 | 4.400 | 24,865,624 |
| 2021-12-07 | 4.810 | 4.810 | 4.430 | 4.540 | 4.540 | 47,590,764 |
| 2021-12-06 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 31,274,214 |
| 2021-12-03 | 4.290 | 4.370 | 4.230 | 4.360 | 4.360 | 11,704,843 |
| 2021-12-02 | 4.220 | 4.330 | 4.210 | 4.290 | 4.290 | 9,833,001 |
| 2021-12-01 | 4.140 | 4.280 | 4.110 | 4.250 | 4.250 | 10,436,000 |
| 2021-11-30 | 4.300 | 4.350 | 4.130 | 4.160 | 4.160 | 15,254,340 |
| 2021-11-29 | 4.070 | 4.280 | 4.010 | 4.260 | 4.260 | 22,161,175 |
| 2021-11-26 | 4.010 | 4.140 | 4.000 | 4.130 | 4.130 | 11,676,681 |
| 2021-11-25 | 4.070 | 4.080 | 4.020 | 4.030 | 4.030 | 9,700,944 |
| 2021-11-24 | 4.100 | 4.100 | 4.040 | 4.090 | 4.090 | 10,835,400 |
| 2021-11-23 | 4.080 | 4.180 | 4.060 | 4.110 | 4.110 | 14,609,876 |
| 2021-11-22 | 3.950 | 4.210 | 3.950 | 4.080 | 4.080 | 25,036,208 |
| 2021-11-19 | 3.790 | 3.940 | 3.740 | 3.930 | 3.930 | 16,142,827 |
| 2021-11-18 | 3.750 | 4.000 | 3.700 | 3.840 | 3.840 | 21,946,959 |
| 2021-11-17 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 6,394,208 |
| 2021-11-16 | 3.680 | 3.720 | 3.600 | 3.610 | 3.610 | 8,652,265 |
| 2021-11-15 | 3.650 | 3.680 | 3.590 | 3.650 | 3.650 | 6,413,305 |
| 2021-11-12 | 3.650 | 3.700 | 3.610 | 3.650 | 3.650 | 6,317,865 |
| 2021-11-11 | 3.580 | 3.670 | 3.580 | 3.660 | 3.660 | 8,458,214 |
| 2021-11-10 | 3.560 | 3.590 | 3.470 | 3.590 | 3.590 | 8,851,350 |
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.