Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.630	4.750	4.620	4.710	4.710	24,480,457
2023-07-31	4.590	4.670	4.590	4.620	4.620	17,964,230
2023-07-28	4.540	4.620	4.530	4.610	4.610	17,428,016
2023-07-27	4.490	4.590	4.470	4.550	4.550	20,631,187
2023-07-26	4.430	4.510	4.430	4.510	4.510	14,567,862
2023-07-25	4.370	4.440	4.360	4.430	4.430	11,632,636
2023-07-24	4.360	4.380	4.330	4.350	4.350	7,360,400
2023-07-21	4.350	4.380	4.330	4.340	4.340	7,912,930
2023-07-20	4.400	4.420	4.350	4.360	4.360	7,270,200
2023-07-19	4.390	4.420	4.380	4.410	4.410	4,925,980
2023-07-18	4.390	4.420	4.350	4.390	4.390	7,174,503
2023-07-17	4.380	4.390	4.340	4.370	4.370	7,465,401
2023-07-14	4.370	4.420	4.360	4.390	4.390	11,265,200
2023-07-13	4.440	4.460	4.360	4.380	4.380	17,346,738
2023-07-12	4.490	4.490	4.410	4.420	4.420	8,455,312
2023-07-11	4.450	4.500	4.440	4.500	4.500	8,812,517
2023-07-10	4.440	4.480	4.420	4.440	4.440	6,680,347
2023-07-07	4.440	4.460	4.400	4.420	4.420	8,839,554
2023-07-06	4.450	4.480	4.430	4.450	4.450	8,957,282
2023-07-05	4.470	4.480	4.420	4.430	4.430	11,089,123
2023-07-04	4.470	4.530	4.440	4.450	4.450	12,661,964
2023-07-03	4.350	4.540	4.340	4.470	4.470	16,908,236
2023-06-30	4.330	4.370	4.320	4.340	4.340	13,166,525
2023-06-29	4.290	4.360	4.280	4.330	4.330	8,893,200
2023-06-28	4.290	4.330	4.230	4.310	4.310	8,604,448
2023-06-27	4.270	4.320	4.260	4.300	4.300	9,768,841
2023-06-26	4.360	4.380	4.240	4.240	4.240	19,043,923
2023-06-21	4.590	4.600	4.370	4.370	4.370	29,658,250
2023-06-20	4.730	4.760	4.570	4.620	4.620	28,526,142
2023-06-19	4.710	4.950	4.690	4.730	4.730	50,525,523
2023-06-16	4.510	4.880	4.490	4.760	4.710	35,150,768
2023-06-15	4.540	4.560	4.490	4.510	4.463	5,763,628
2023-06-14	4.510	4.580	4.480	4.540	4.492	7,923,668
2023-06-13	4.550	4.570	4.500	4.510	4.463	6,469,874
2023-06-12	4.570	4.590	4.510	4.550	4.502	9,557,988
2023-06-09	4.560	4.600	4.540	4.550	4.502	11,837,896
2023-06-08	4.540	4.590	4.520	4.570	4.522	9,046,688
2023-06-07	4.530	4.590	4.520	4.530	4.482	5,044,937
2023-06-06	4.630	4.630	4.540	4.540	4.492	5,682,970
2023-06-05	4.620	4.650	4.590	4.610	4.562	7,048,801
2023-06-02	4.600	4.650	4.590	4.590	4.542	7,881,772
2023-06-01	4.560	4.630	4.530	4.600	4.552	10,212,541
2023-05-31	4.530	4.570	4.530	4.560	4.512	7,531,743
2023-05-30	4.530	4.570	4.500	4.560	4.512	7,715,262
2023-05-29	4.520	4.550	4.510	4.520	4.473	6,411,591
2023-05-26	4.480	4.540	4.430	4.530	4.482	13,552,310
2023-05-25	4.470	4.510	4.430	4.480	4.433	11,115,751
2023-05-24	4.490	4.540	4.460	4.480	4.433	10,891,151
2023-05-23	4.600	4.600	4.490	4.490	4.443	12,706,400
2023-05-22	4.660	4.670	4.590	4.600	4.552	9,238,400
2023-05-19	4.720	4.720	4.640	4.660	4.611	8,639,554
2023-05-18	4.700	4.730	4.670	4.710	4.661	8,461,190
2023-05-17	4.720	4.720	4.620	4.680	4.631	10,826,229
2023-05-16	4.790	4.790	4.700	4.720	4.670	9,176,173
2023-05-15	4.790	4.810	4.730	4.800	4.750	9,464,416
2023-05-12	4.870	4.890	4.790	4.800	4.750	11,323,930
2023-05-11	4.860	4.900	4.850	4.880	4.829	8,119,097
2023-05-10	4.910	4.930	4.850	4.860	4.809	12,349,588
2023-05-09	4.910	5.020	4.890	4.920	4.868	21,085,852
2023-05-08	4.770	4.890	4.770	4.880	4.829	14,774,329

← NewerPage 14 of 21 · 1,212 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.