Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.290 | 5.300 | 5.060 | 5.070 | 5.070 | 34,465,886 |
| 2024-04-29 | 5.110 | 5.320 | 4.980 | 5.290 | 5.290 | 41,476,534 |
| 2024-04-26 | 5.000 | 5.150 | 4.990 | 5.150 | 5.150 | 25,046,817 |
| 2024-04-25 | 4.990 | 5.080 | 4.920 | 5.010 | 5.010 | 20,079,050 |
| 2024-04-24 | 4.810 | 4.990 | 4.800 | 4.970 | 4.970 | 29,108,620 |
| 2024-04-23 | 5.030 | 5.050 | 4.780 | 4.800 | 4.800 | 35,414,480 |
| 2024-04-22 | 5.100 | 5.180 | 5.030 | 5.050 | 5.050 | 31,338,080 |
| 2024-04-19 | 5.150 | 5.320 | 5.140 | 5.200 | 5.200 | 35,125,912 |
| 2024-04-18 | 5.120 | 5.230 | 5.080 | 5.160 | 5.160 | 25,857,515 |
| 2024-04-17 | 5.030 | 5.200 | 5.000 | 5.180 | 5.180 | 40,669,866 |
| 2024-04-16 | 5.200 | 5.340 | 4.970 | 4.990 | 4.990 | 51,197,090 |
| 2024-04-15 | 5.120 | 5.260 | 5.010 | 5.150 | 5.150 | 43,399,640 |
| 2024-04-12 | 5.190 | 5.200 | 5.080 | 5.100 | 5.100 | 25,497,902 |
| 2024-04-11 | 5.190 | 5.290 | 5.080 | 5.180 | 5.180 | 32,402,809 |
| 2024-04-10 | 5.300 | 5.340 | 5.180 | 5.220 | 5.220 | 24,754,320 |
| 2024-04-09 | 5.410 | 5.440 | 5.280 | 5.300 | 5.300 | 32,075,789 |
| 2024-04-08 | 5.370 | 5.540 | 5.330 | 5.380 | 5.380 | 36,453,703 |
| 2024-04-03 | 5.470 | 5.500 | 5.340 | 5.410 | 5.410 | 30,298,243 |
| 2024-04-02 | 5.610 | 5.740 | 5.460 | 5.520 | 5.520 | 45,041,211 |
| 2024-04-01 | 5.420 | 5.610 | 5.300 | 5.590 | 5.590 | 62,697,649 |
| 2024-03-29 | 5.530 | 5.570 | 5.240 | 5.420 | 5.420 | 35,964,650 |
| 2024-03-28 | 5.250 | 5.590 | 5.200 | 5.500 | 5.500 | 60,217,708 |
| 2024-03-27 | 5.990 | 6.000 | 5.420 | 5.420 | 5.420 | 83,464,345 |
| 2024-03-26 | 6.040 | 6.180 | 5.860 | 6.020 | 6.020 | 76,604,197 |
| 2024-03-25 | 6.020 | 6.280 | 5.730 | 6.000 | 6.000 | 119,045,386 |
| 2024-03-22 | 5.400 | 5.850 | 5.380 | 5.770 | 5.770 | 69,182,834 |
| 2024-03-21 | 5.320 | 5.450 | 5.300 | 5.390 | 5.390 | 33,183,876 |
| 2024-03-20 | 5.350 | 5.430 | 5.270 | 5.320 | 5.320 | 24,061,962 |
| 2024-03-19 | 5.410 | 5.420 | 5.300 | 5.330 | 5.330 | 29,776,058 |
| 2024-03-18 | 5.370 | 5.460 | 5.260 | 5.420 | 5.420 | 57,895,881 |
| 2024-03-15 | 5.140 | 5.480 | 5.070 | 5.400 | 5.400 | 56,556,504 |
| 2024-03-14 | 5.090 | 5.180 | 5.060 | 5.120 | 5.120 | 26,573,044 |
| 2024-03-13 | 5.130 | 5.140 | 5.040 | 5.100 | 5.100 | 22,756,732 |
| 2024-03-12 | 5.160 | 5.190 | 5.070 | 5.090 | 5.090 | 25,758,138 |
| 2024-03-11 | 5.090 | 5.200 | 5.090 | 5.160 | 5.160 | 30,805,511 |
| 2024-03-08 | 5.170 | 5.240 | 5.100 | 5.130 | 5.130 | 30,999,323 |
| 2024-03-07 | 5.200 | 5.400 | 5.180 | 5.220 | 5.220 | 39,242,868 |
| 2024-03-06 | 5.120 | 5.240 | 5.080 | 5.190 | 5.190 | 33,548,662 |
| 2024-03-05 | 5.350 | 5.350 | 5.080 | 5.100 | 5.100 | 47,409,519 |
| 2024-03-04 | 5.350 | 5.420 | 5.260 | 5.320 | 5.320 | 29,890,190 |
| 2024-03-01 | 5.270 | 5.470 | 5.230 | 5.350 | 5.350 | 44,851,308 |
| 2024-02-29 | 5.070 | 5.280 | 5.050 | 5.280 | 5.280 | 51,168,801 |
| 2024-02-28 | 5.320 | 5.390 | 5.070 | 5.090 | 5.090 | 67,259,780 |
| 2024-02-27 | 4.900 | 5.350 | 4.860 | 5.310 | 5.310 | 61,967,966 |
| 2024-02-26 | 4.770 | 5.040 | 4.770 | 4.910 | 4.910 | 61,306,944 |
| 2024-02-23 | 4.510 | 4.860 | 4.470 | 4.850 | 4.850 | 62,602,660 |
| 2024-02-22 | 4.410 | 4.590 | 4.370 | 4.520 | 4.520 | 31,082,600 |
| 2024-02-21 | 4.330 | 4.490 | 4.290 | 4.360 | 4.360 | 27,156,000 |
| 2024-02-20 | 4.350 | 4.380 | 4.280 | 4.360 | 4.360 | 22,460,136 |
| 2024-02-19 | 4.290 | 4.440 | 4.250 | 4.370 | 4.370 | 47,414,442 |
| 2024-02-08 | 4.070 | 4.280 | 4.020 | 4.200 | 4.200 | 69,561,705 |
| 2024-02-07 | 3.830 | 4.170 | 3.800 | 4.050 | 4.050 | 98,009,958 |
| 2024-02-06 | 3.830 | 3.890 | 3.510 | 3.790 | 3.790 | 74,958,048 |
| 2024-02-05 | 4.250 | 4.250 | 3.770 | 3.770 | 3.770 | 53,443,244 |
| 2024-02-02 | 4.450 | 4.520 | 4.040 | 4.190 | 4.190 | 35,844,622 |
| 2024-02-01 | 4.440 | 4.560 | 4.340 | 4.430 | 4.430 | 33,850,064 |
| 2024-01-31 | 4.610 | 4.670 | 4.460 | 4.480 | 4.480 | 24,089,080 |
| 2024-01-30 | 4.780 | 4.820 | 4.590 | 4.640 | 4.640 | 20,130,592 |
| 2024-01-29 | 4.920 | 4.940 | 4.760 | 4.770 | 4.770 | 17,631,766 |
| 2024-01-26 | 4.890 | 4.950 | 4.830 | 4.900 | 4.900 | 18,726,459 |
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.