Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.580	4.620	4.550	4.620	4.572	13,709,708
2023-02-03	4.630	4.630	4.530	4.580	4.532	15,167,541
2023-02-02	4.620	4.630	4.560	4.620	4.572	18,688,788
2023-02-01	4.600	4.650	4.570	4.620	4.572	20,194,844
2023-01-31	4.600	4.660	4.560	4.600	4.552	25,196,859
2023-01-30	4.480	4.700	4.470	4.590	4.542	46,364,565
2023-01-20	4.340	4.450	4.320	4.440	4.393	22,026,594
2023-01-19	4.310	4.340	4.300	4.340	4.294	11,154,328
2023-01-18	4.270	4.310	4.250	4.290	4.245	8,791,630
2023-01-17	4.300	4.300	4.240	4.270	4.225	10,518,895
2023-01-16	4.270	4.320	4.270	4.280	4.235	17,958,022
2023-01-13	4.340	4.380	4.240	4.300	4.255	20,308,830
2023-01-12	4.370	4.390	4.260	4.300	4.255	26,951,539
2023-01-11	4.170	4.550	4.170	4.380	4.334	48,160,623
2023-01-10	4.220	4.230	4.140	4.140	4.097	9,750,010
2023-01-09	4.260	4.290	4.210	4.220	4.176	11,242,394
2023-01-06	4.250	4.350	4.220	4.260	4.215	10,172,320
2023-01-05	4.250	4.300	4.240	4.250	4.205	9,321,171
2023-01-04	4.180	4.260	4.150	4.240	4.196	11,788,170
2023-01-03	4.120	4.190	4.100	4.180	4.136	8,172,300
2022-12-30	4.130	4.150	4.110	4.130	4.087	5,640,660
2022-12-29	4.170	4.180	4.110	4.120	4.077	5,374,925
2022-12-28	4.160	4.190	4.130	4.170	4.126	6,233,332
2022-12-27	4.140	4.170	4.120	4.150	4.106	5,422,890
2022-12-26	4.120	4.140	4.090	4.110	4.067	5,943,870
2022-12-23	4.100	4.150	4.080	4.120	4.077	6,971,990
2022-12-22	4.210	4.240	4.090	4.100	4.057	9,160,863
2022-12-21	4.220	4.250	4.160	4.200	4.156	9,165,500
2022-12-20	4.230	4.320	4.220	4.240	4.196	12,148,085
2022-12-19	4.310	4.350	4.170	4.180	4.136	13,061,200
2022-12-16	4.240	4.350	4.230	4.320	4.275	11,663,727
2022-12-15	4.320	4.330	4.250	4.260	4.215	9,307,776
2022-12-14	4.360	4.370	4.310	4.320	4.275	6,447,774
2022-12-13	4.320	4.380	4.310	4.360	4.314	7,734,221
2022-12-12	4.450	4.450	4.310	4.330	4.285	17,230,865
2022-12-09	4.380	4.470	4.370	4.450	4.403	19,603,682
2022-12-08	4.370	4.410	4.350	4.370	4.324	9,843,940
2022-12-07	4.410	4.440	4.350	4.360	4.314	10,345,839
2022-12-06	4.420	4.460	4.390	4.420	4.374	12,550,000
2022-12-05	4.350	4.450	4.350	4.420	4.374	25,971,074
2022-12-02	4.350	4.360	4.310	4.330	4.285	11,668,169
2022-12-01	4.330	4.390	4.300	4.360	4.314	13,892,820
2022-11-30	4.320	4.390	4.300	4.310	4.265	9,517,583
2022-11-29	4.270	4.330	4.250	4.320	4.275	10,733,440
2022-11-28	4.290	4.320	4.210	4.250	4.205	13,111,704
2022-11-25	4.250	4.320	4.230	4.320	4.275	14,102,742
2022-11-24	4.250	4.260	4.220	4.250	4.205	5,757,407
2022-11-23	4.240	4.270	4.220	4.240	4.196	8,710,400
2022-11-22	4.210	4.270	4.200	4.240	4.196	11,754,500
2022-11-21	4.210	4.250	4.180	4.200	4.156	8,079,519
2022-11-18	4.260	4.270	4.220	4.250	4.205	11,011,053
2022-11-17	4.230	4.260	4.200	4.260	4.215	7,710,416
2022-11-16	4.260	4.270	4.210	4.220	4.176	7,262,800
2022-11-15	4.230	4.270	4.210	4.250	4.205	8,116,389
2022-11-14	4.230	4.270	4.190	4.210	4.166	11,321,955
2022-11-11	4.250	4.280	4.210	4.240	4.196	12,165,349
2022-11-10	4.160	4.210	4.130	4.200	4.156	9,193,359
2022-11-09	4.200	4.220	4.160	4.170	4.126	6,821,473
2022-11-08	4.170	4.200	4.140	4.200	4.156	8,767,135
2022-11-07	4.100	4.190	4.100	4.180	4.136	13,600,157

← NewerPage 16 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.