Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.830	4.860	4.760	4.770	4.720	10,586,594
2023-05-04	4.830	4.880	4.790	4.840	4.789	16,175,945
2023-04-28	4.710	4.850	4.700	4.830	4.779	13,641,989
2023-04-27	4.750	4.780	4.710	4.710	4.661	11,663,559
2023-04-26	4.790	4.810	4.720	4.760	4.710	11,096,591
2023-04-25	4.830	4.890	4.750	4.800	4.750	15,207,094
2023-04-24	4.840	4.890	4.780	4.830	4.779	14,806,400
2023-04-21	5.030	5.040	4.840	4.840	4.789	21,469,885
2023-04-20	5.010	5.040	4.910	5.030	4.977	14,835,770
2023-04-19	5.000	5.060	4.990	4.990	4.938	12,498,843
2023-04-18	5.060	5.070	4.990	5.000	4.948	15,711,593
2023-04-17	5.150	5.170	5.040	5.060	5.007	25,847,012
2023-04-14	5.090	5.190	5.050	5.180	5.126	22,034,302
2023-04-13	5.120	5.220	5.060	5.080	5.027	24,736,063
2023-04-12	5.060	5.160	5.050	5.140	5.086	30,664,475
2023-04-11	4.970	5.230	4.950	5.110	5.056	40,512,386
2023-04-10	5.040	5.110	4.970	4.980	4.928	20,380,194
2023-04-07	5.060	5.090	4.970	5.030	4.977	20,622,957
2023-04-06	5.130	5.180	5.020	5.050	4.997	26,181,240
2023-04-04	5.060	5.210	5.030	5.150	5.096	39,492,447
2023-04-03	4.990	5.090	4.960	5.030	4.977	22,356,980
2023-03-31	4.950	5.030	4.900	5.000	4.948	20,680,544
2023-03-30	5.060	5.070	4.930	4.940	4.888	21,041,834
2023-03-29	5.060	5.220	4.960	5.020	4.967	44,923,043
2023-03-28	5.160	5.170	5.010	5.020	4.967	30,042,453
2023-03-27	5.190	5.210	5.010	5.140	5.086	38,493,256
2023-03-24	5.010	5.260	5.010	5.160	5.106	69,799,772
2023-03-23	4.720	5.090	4.670	5.060	5.007	57,119,615
2023-03-22	4.720	4.760	4.660	4.710	4.661	20,548,310
2023-03-21	4.780	4.800	4.710	4.730	4.680	12,354,650
2023-03-20	4.820	4.850	4.750	4.760	4.710	14,759,014
2023-03-17	4.800	4.880	4.800	4.840	4.789	14,219,913
2023-03-16	4.900	4.900	4.770	4.780	4.730	22,443,744
2023-03-15	4.930	4.940	4.870	4.900	4.849	14,992,005
2023-03-14	4.960	4.970	4.850	4.910	4.858	17,762,008
2023-03-13	4.930	4.990	4.870	4.970	4.918	16,885,400
2023-03-10	4.960	5.030	4.920	4.940	4.888	17,525,161
2023-03-09	5.030	5.030	4.930	4.980	4.928	17,005,308
2023-03-08	4.810	5.070	4.810	4.990	4.938	32,697,002
2023-03-07	4.880	4.920	4.800	4.800	4.750	15,293,998
2023-03-06	4.940	4.970	4.860	4.880	4.829	19,678,635
2023-03-03	4.910	4.980	4.870	4.940	4.888	17,377,922
2023-03-02	4.880	4.960	4.840	4.900	4.849	21,631,986
2023-03-01	4.840	4.890	4.820	4.880	4.829	17,088,488
2023-02-28	4.810	4.900	4.780	4.840	4.789	19,626,312
2023-02-27	4.830	4.830	4.750	4.770	4.720	17,925,072
2023-02-24	4.830	4.870	4.810	4.830	4.779	15,121,224
2023-02-23	4.890	4.910	4.790	4.840	4.789	22,712,180
2023-02-22	4.770	4.830	4.720	4.810	4.760	16,640,220
2023-02-21	4.770	4.840	4.750	4.800	4.750	21,213,148
2023-02-20	4.680	4.780	4.660	4.760	4.710	15,247,734
2023-02-17	4.720	4.760	4.660	4.680	4.631	18,856,296
2023-02-16	4.710	4.860	4.670	4.720	4.670	33,945,602
2023-02-15	4.770	4.770	4.680	4.710	4.661	16,971,941
2023-02-14	4.810	4.840	4.750	4.750	4.700	18,147,833
2023-02-13	4.740	4.820	4.690	4.820	4.769	26,618,772
2023-02-10	4.730	4.750	4.690	4.730	4.680	13,129,430
2023-02-09	4.750	4.760	4.680	4.740	4.690	23,063,798
2023-02-08	4.780	4.820	4.680	4.750	4.700	29,757,633
2023-02-07	4.660	4.830	4.650	4.770	4.720	51,153,337

← NewerPage 15 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.