Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.550 | 3.570 | 3.510 | 3.520 | 3.520 | 25,054,909 |
| 2024-07-26 | 3.540 | 3.580 | 3.470 | 3.570 | 3.570 | 40,998,715 |
| 2024-07-25 | 3.720 | 3.790 | 3.530 | 3.540 | 3.540 | 66,923,679 |
| 2024-07-24 | 3.620 | 3.650 | 3.520 | 3.530 | 3.530 | 24,556,112 |
| 2024-07-23 | 3.730 | 3.760 | 3.610 | 3.610 | 3.610 | 23,948,574 |
| 2024-07-22 | 3.780 | 3.830 | 3.710 | 3.740 | 3.740 | 17,797,550 |
| 2024-07-19 | 3.770 | 3.800 | 3.710 | 3.780 | 3.780 | 15,842,878 |
| 2024-07-18 | 3.790 | 3.800 | 3.730 | 3.780 | 3.780 | 18,442,337 |
| 2024-07-17 | 3.830 | 3.880 | 3.800 | 3.800 | 3.800 | 16,082,571 |
| 2024-07-16 | 3.840 | 3.850 | 3.790 | 3.830 | 3.830 | 15,618,538 |
| 2024-07-15 | 3.850 | 3.880 | 3.800 | 3.850 | 3.850 | 15,372,178 |
| 2024-07-12 | 3.850 | 3.940 | 3.840 | 3.870 | 3.870 | 24,144,988 |
| 2024-07-11 | 4.020 | 4.040 | 3.770 | 3.880 | 3.880 | 45,683,639 |
| 2024-07-10 | 4.110 | 4.110 | 4.020 | 4.020 | 4.020 | 12,370,250 |
| 2024-07-09 | 4.020 | 4.110 | 3.960 | 4.100 | 4.100 | 15,161,070 |
| 2024-07-08 | 4.110 | 4.190 | 4.010 | 4.030 | 4.030 | 13,162,722 |
| 2024-07-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-07-04 | 4.240 | 4.250 | 4.090 | 4.100 | 4.100 | 16,740,999 |
| 2024-07-03 | 4.220 | 4.270 | 4.190 | 4.230 | 4.230 | 13,046,950 |
| 2024-07-02 | 4.210 | 4.240 | 4.140 | 4.210 | 4.210 | 12,963,800 |
| 2024-07-01 | 4.110 | 4.190 | 4.100 | 4.170 | 4.170 | 12,992,972 |
| 2024-06-28 | 4.170 | 4.200 | 4.090 | 4.110 | 4.110 | 19,670,245 |
| 2024-06-27 | 4.190 | 4.210 | 4.150 | 4.170 | 4.170 | 18,038,230 |
| 2024-06-26 | 4.020 | 4.200 | 4.000 | 4.190 | 4.190 | 24,310,169 |
| 2024-06-25 | 4.080 | 4.100 | 3.990 | 4.010 | 4.010 | 22,998,269 |
| 2024-06-24 | 4.160 | 4.170 | 4.040 | 4.060 | 4.060 | 21,361,432 |
| 2024-06-21 | 4.200 | 4.270 | 4.170 | 4.180 | 4.180 | 21,787,493 |
| 2024-06-20 | 4.290 | 4.340 | 4.190 | 4.200 | 4.200 | 12,929,363 |
| 2024-06-19 | 4.320 | 4.360 | 4.250 | 4.310 | 4.310 | 15,491,310 |
| 2024-06-18 | 4.340 | 4.360 | 4.300 | 4.320 | 4.320 | 11,842,950 |
| 2024-06-17 | 4.360 | 4.420 | 4.300 | 4.300 | 4.300 | 15,472,720 |
| 2024-06-14 | 4.280 | 4.400 | 4.270 | 4.360 | 4.360 | 17,779,528 |
| 2024-06-13 | 4.350 | 4.350 | 4.240 | 4.280 | 4.280 | 13,974,085 |
| 2024-06-12 | 4.350 | 4.400 | 4.330 | 4.340 | 4.340 | 14,447,400 |
| 2024-06-11 | 4.420 | 4.440 | 4.340 | 4.360 | 4.360 | 14,992,200 |
| 2024-06-07 | 4.440 | 4.490 | 4.390 | 4.480 | 4.480 | 16,100,326 |
| 2024-06-06 | 4.550 | 4.550 | 4.360 | 4.400 | 4.400 | 19,654,812 |
| 2024-06-05 | 4.570 | 4.580 | 4.480 | 4.490 | 4.490 | 15,902,364 |
| 2024-06-04 | 4.550 | 4.580 | 4.480 | 4.570 | 4.570 | 17,370,700 |
| 2024-06-03 | 4.740 | 4.750 | 4.500 | 4.540 | 4.540 | 24,964,200 |
| 2024-05-31 | 4.690 | 4.740 | 4.680 | 4.730 | 4.730 | 13,351,000 |
| 2024-05-30 | 4.770 | 4.800 | 4.670 | 4.690 | 4.690 | 17,194,476 |
| 2024-05-29 | 4.780 | 4.870 | 4.750 | 4.770 | 4.770 | 12,559,426 |
| 2024-05-28 | 4.820 | 4.870 | 4.750 | 4.770 | 4.770 | 16,990,130 |
| 2024-05-27 | 4.850 | 4.860 | 4.750 | 4.810 | 4.810 | 16,507,943 |
| 2024-05-24 | 4.830 | 4.880 | 4.800 | 4.810 | 4.810 | 12,442,100 |
| 2024-05-23 | 4.950 | 4.960 | 4.810 | 4.820 | 4.820 | 18,437,236 |
| 2024-05-22 | 4.910 | 4.990 | 4.900 | 4.960 | 4.960 | 15,244,180 |
| 2024-05-21 | 5.010 | 5.010 | 4.890 | 4.920 | 4.920 | 17,333,216 |
| 2024-05-20 | 5.060 | 5.080 | 4.970 | 5.000 | 5.000 | 21,849,795 |
| 2024-05-17 | 4.890 | 5.050 | 4.890 | 5.040 | 5.040 | 23,520,337 |
| 2024-05-16 | 4.910 | 4.990 | 4.890 | 4.900 | 4.900 | 20,456,600 |
| 2024-05-15 | 4.800 | 4.990 | 4.770 | 4.890 | 4.890 | 19,858,371 |
| 2024-05-14 | 5.040 | 5.040 | 4.850 | 4.890 | 4.890 | 25,317,926 |
| 2024-05-13 | 5.010 | 5.090 | 4.930 | 4.940 | 4.940 | 25,615,973 |
| 2024-05-10 | 5.050 | 5.070 | 4.950 | 5.030 | 5.030 | 17,252,202 |
| 2024-05-09 | 4.950 | 5.100 | 4.950 | 5.030 | 5.030 | 17,021,113 |
| 2024-05-08 | 5.110 | 5.120 | 4.980 | 4.980 | 4.980 | 20,630,520 |
| 2024-05-07 | 5.160 | 5.270 | 5.110 | 5.130 | 5.130 | 20,736,700 |
| 2024-05-06 | 5.160 | 5.200 | 5.110 | 5.170 | 5.170 | 21,809,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.0500 CNY |
| 2022-06-17 | 0.2500 CNY |
| 2021-05-31 | 0.2000 CNY |
| 2020-11-25 | 0.1200 CNY |
| 2019-10-23 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.