Hang Zhou Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.300	4.330	4.270	4.320	4.320	12,050,352
2023-10-31	4.290	4.330	4.270	4.300	4.300	15,089,173
2023-10-30	4.180	4.300	4.180	4.280	4.280	19,661,978
2023-10-27	4.090	4.190	4.060	4.180	4.180	15,186,971
2023-10-26	4.070	4.100	4.020	4.090	4.090	10,623,198
2023-10-25	3.970	4.100	3.960	4.080	4.080	16,460,898
2023-10-24	3.890	3.940	3.870	3.920	3.920	11,010,700
2023-10-23	3.980	3.990	3.870	3.880	3.880	11,807,863
2023-10-20	4.010	4.040	3.990	4.000	4.000	6,770,007
2023-10-19	4.030	4.080	4.010	4.010	4.010	8,013,274
2023-10-18	4.120	4.120	4.040	4.040	4.040	7,654,436
2023-10-17	4.120	4.150	4.100	4.120	4.120	6,137,190
2023-10-16	4.120	4.130	4.080	4.100	4.100	6,418,800
2023-10-13	4.120	4.150	4.080	4.110	4.110	7,889,507
2023-10-12	4.110	4.140	4.110	4.130	4.130	6,275,707
2023-10-11	4.080	4.160	4.060	4.110	4.110	14,394,400
2023-10-10	4.090	4.110	4.040	4.060	4.060	9,538,720
2023-10-09	4.140	4.140	4.070	4.080	4.080	11,681,536
2023-09-28	4.180	4.190	4.130	4.150	4.150	13,519,868
2023-09-27	4.190	4.220	4.150	4.160	4.160	11,298,587
2023-09-26	4.250	4.260	4.190	4.210	4.210	7,161,900
2023-09-25	4.290	4.310	4.230	4.240	4.240	8,982,988
2023-09-22	4.250	4.300	4.240	4.290	4.290	7,280,169
2023-09-21	4.270	4.320	4.250	4.270	4.270	7,864,015
2023-09-20	4.260	4.310	4.260	4.290	4.290	8,429,687
2023-09-19	4.260	4.300	4.240	4.270	4.270	8,640,991
2023-09-18	4.300	4.320	4.230	4.260	4.260	15,564,423
2023-09-15	4.270	4.360	4.260	4.320	4.320	17,166,943
2023-09-14	4.230	4.280	4.190	4.270	4.270	15,920,601
2023-09-13	4.260	4.290	4.190	4.220	4.220	16,065,597
2023-09-12	4.260	4.290	4.240	4.260	4.260	8,229,600
2023-09-11	4.240	4.290	4.210	4.270	4.270	10,107,760
2023-09-08	4.280	4.290	4.240	4.250	4.250	7,605,189
2023-09-07	4.370	4.380	4.280	4.290	4.290	7,984,800
2023-09-06	4.370	4.380	4.340	4.360	4.360	7,819,700
2023-09-05	4.390	4.420	4.330	4.390	4.390	10,214,445
2023-09-04	4.230	4.420	4.230	4.420	4.420	21,594,090
2023-09-01	4.190	4.240	4.170	4.200	4.200	12,180,545
2023-08-31	4.250	4.280	4.160	4.180	4.180	16,654,730
2023-08-30	4.340	4.370	4.270	4.270	4.270	14,233,318
2023-08-29	4.350	4.390	4.310	4.350	4.350	16,932,450
2023-08-28	4.420	4.470	4.320	4.350	4.350	15,611,918
2023-08-25	4.300	4.350	4.250	4.260	4.260	10,986,117
2023-08-24	4.350	4.380	4.300	4.300	4.300	7,845,261
2023-08-23	4.410	4.430	4.340	4.350	4.350	9,156,900
2023-08-22	4.410	4.450	4.360	4.420	4.420	11,200,903
2023-08-21	4.440	4.500	4.380	4.400	4.400	8,644,537
2023-08-18	4.490	4.550	4.450	4.460	4.460	9,768,057
2023-08-17	4.480	4.530	4.350	4.510	4.510	17,945,904
2023-08-16	4.530	4.550	4.480	4.490	4.490	6,726,780
2023-08-15	4.570	4.580	4.480	4.530	4.530	6,731,860
2023-08-14	4.530	4.580	4.490	4.570	4.570	7,147,552
2023-08-11	4.680	4.680	4.540	4.550	4.550	7,345,033
2023-08-10	4.660	4.680	4.630	4.660	4.660	6,570,113
2023-08-09	4.710	4.720	4.630	4.650	4.650	7,210,174
2023-08-08	4.740	4.750	4.660	4.710	4.710	11,503,791
2023-08-07	4.750	4.770	4.670	4.750	4.750	12,889,076
2023-08-04	4.760	4.790	4.720	4.740	4.740	11,330,219
2023-08-03	4.730	4.750	4.670	4.740	4.740	11,772,525
2023-08-02	4.730	4.730	4.680	4.720	4.720	14,021,700

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.