Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.640 | 4.920 | 4.610 | 4.890 | 4.890 | 33,294,663 |
| 2024-01-24 | 4.540 | 4.630 | 4.420 | 4.610 | 4.610 | 28,915,398 |
| 2024-01-23 | 4.540 | 4.550 | 4.370 | 4.520 | 4.520 | 36,125,586 |
| 2024-01-22 | 4.800 | 4.860 | 4.510 | 4.570 | 4.570 | 34,609,639 |
| 2024-01-19 | 4.900 | 4.910 | 4.820 | 4.820 | 4.820 | 15,802,111 |
| 2024-01-18 | 4.970 | 5.000 | 4.720 | 4.900 | 4.900 | 38,364,297 |
| 2024-01-17 | 5.100 | 5.190 | 4.940 | 5.020 | 5.020 | 18,042,068 |
| 2024-01-16 | 5.110 | 5.160 | 5.050 | 5.090 | 5.090 | 16,629,536 |
| 2024-01-15 | 5.190 | 5.210 | 5.110 | 5.110 | 5.110 | 14,777,230 |
| 2024-01-12 | 5.210 | 5.300 | 5.150 | 5.170 | 5.170 | 19,475,280 |
| 2024-01-11 | 5.080 | 5.240 | 5.050 | 5.220 | 5.220 | 21,984,443 |
| 2024-01-10 | 5.110 | 5.120 | 5.010 | 5.090 | 5.090 | 14,763,718 |
| 2024-01-09 | 5.110 | 5.190 | 5.080 | 5.100 | 5.100 | 14,632,100 |
| 2024-01-08 | 5.250 | 5.270 | 5.080 | 5.090 | 5.090 | 17,449,585 |
| 2024-01-05 | 5.330 | 5.360 | 5.200 | 5.220 | 5.220 | 18,616,800 |
| 2024-01-04 | 5.430 | 5.430 | 5.270 | 5.320 | 5.320 | 22,919,141 |
| 2024-01-03 | 5.320 | 5.430 | 5.290 | 5.400 | 5.400 | 26,394,225 |
| 2024-01-02 | 5.310 | 5.460 | 5.240 | 5.330 | 5.330 | 44,198,449 |
| 2023-12-29 | 5.120 | 5.400 | 5.020 | 5.330 | 5.330 | 60,652,675 |
| 2023-12-28 | 5.110 | 5.180 | 5.040 | 5.120 | 5.120 | 23,977,646 |
| 2023-12-27 | 5.040 | 5.180 | 5.040 | 5.100 | 5.100 | 21,354,428 |
| 2023-12-26 | 5.110 | 5.140 | 5.020 | 5.040 | 5.040 | 13,928,600 |
| 2023-12-25 | 5.170 | 5.170 | 5.080 | 5.110 | 5.110 | 17,960,680 |
| 2023-12-22 | 5.250 | 5.250 | 5.100 | 5.170 | 5.170 | 24,686,128 |
| 2023-12-21 | 5.230 | 5.250 | 5.150 | 5.230 | 5.230 | 23,969,400 |
| 2023-12-20 | 5.310 | 5.340 | 5.190 | 5.210 | 5.210 | 20,997,886 |
| 2023-12-19 | 5.340 | 5.360 | 5.260 | 5.310 | 5.310 | 22,280,308 |
| 2023-12-18 | 5.350 | 5.440 | 5.300 | 5.330 | 5.330 | 26,245,809 |
| 2023-12-15 | 5.410 | 5.430 | 5.300 | 5.330 | 5.330 | 22,951,719 |
| 2023-12-14 | 5.390 | 5.570 | 5.350 | 5.430 | 5.430 | 31,380,319 |
| 2023-12-13 | 5.400 | 5.560 | 5.360 | 5.370 | 5.370 | 41,642,293 |
| 2023-12-12 | 5.350 | 5.430 | 5.290 | 5.410 | 5.410 | 25,993,661 |
| 2023-12-11 | 5.270 | 5.370 | 5.230 | 5.350 | 5.350 | 33,590,836 |
| 2023-12-08 | 5.330 | 5.350 | 5.240 | 5.270 | 5.270 | 31,989,843 |
| 2023-12-07 | 5.360 | 5.390 | 5.280 | 5.330 | 5.330 | 36,326,690 |
| 2023-12-06 | 5.380 | 5.500 | 5.330 | 5.400 | 5.400 | 30,589,733 |
| 2023-12-05 | 5.500 | 5.540 | 5.360 | 5.370 | 5.370 | 44,609,302 |
| 2023-12-04 | 5.380 | 5.590 | 5.340 | 5.490 | 5.490 | 56,953,716 |
| 2023-12-01 | 5.430 | 5.470 | 5.340 | 5.370 | 5.370 | 34,609,580 |
| 2023-11-30 | 5.470 | 5.480 | 5.380 | 5.440 | 5.440 | 39,383,491 |
| 2023-11-29 | 5.650 | 5.670 | 5.390 | 5.450 | 5.450 | 73,933,217 |
| 2023-11-28 | 5.720 | 5.740 | 5.610 | 5.660 | 5.660 | 49,027,464 |
| 2023-11-27 | 5.800 | 5.860 | 5.700 | 5.730 | 5.730 | 52,811,119 |
| 2023-11-24 | 5.880 | 6.000 | 5.740 | 5.820 | 5.820 | 81,927,260 |
| 2023-11-23 | 5.680 | 5.920 | 5.620 | 5.860 | 5.860 | 100,623,720 |
| 2023-11-22 | 5.570 | 5.780 | 5.550 | 5.600 | 5.600 | 78,398,949 |
| 2023-11-21 | 5.750 | 5.800 | 5.550 | 5.580 | 5.580 | 100,891,921 |
| 2023-11-20 | 5.810 | 6.100 | 5.610 | 5.730 | 5.730 | 144,704,521 |
| 2023-11-17 | 5.340 | 5.750 | 5.260 | 5.690 | 5.690 | 178,413,767 |
| 2023-11-16 | 5.550 | 5.700 | 5.230 | 5.290 | 5.290 | 194,763,070 |
| 2023-11-15 | 5.040 | 5.450 | 5.010 | 5.450 | 5.450 | 150,469,342 |
| 2023-11-14 | 4.500 | 4.950 | 4.480 | 4.950 | 4.950 | 100,555,433 |
| 2023-11-13 | 4.240 | 4.520 | 4.240 | 4.500 | 4.500 | 40,169,585 |
| 2023-11-10 | 4.260 | 4.280 | 4.210 | 4.250 | 4.250 | 8,562,109 |
| 2023-11-09 | 4.240 | 4.290 | 4.230 | 4.260 | 4.260 | 11,474,452 |
| 2023-11-08 | 4.270 | 4.270 | 4.210 | 4.230 | 4.230 | 10,515,012 |
| 2023-11-07 | 4.260 | 4.290 | 4.220 | 4.270 | 4.270 | 9,655,748 |
| 2023-11-06 | 4.240 | 4.270 | 4.210 | 4.250 | 4.250 | 10,641,130 |
| 2023-11-03 | 4.270 | 4.310 | 4.230 | 4.230 | 4.230 | 12,232,200 |
| 2023-11-02 | 4.300 | 4.320 | 4.240 | 4.270 | 4.270 | 14,770,973 |
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.