Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.050	4.130	4.050	4.130	4.087	11,746,823
2022-11-03	4.060	4.070	4.030	4.060	4.017	6,618,100
2022-11-02	4.080	4.090	4.050	4.080	4.037	8,901,164
2022-11-01	4.030	4.090	3.980	4.090	4.047	10,736,680
2022-10-31	3.910	4.070	3.900	4.020	3.978	13,092,902
2022-10-28	4.070	4.080	3.900	3.910	3.869	12,825,318
2022-10-27	4.080	4.110	4.060	4.070	4.027	6,014,211
2022-10-26	4.040	4.100	4.040	4.060	4.017	7,613,143
2022-10-25	4.030	4.050	3.980	4.020	3.978	6,275,260
2022-10-24	4.080	4.140	4.000	4.040	3.998	9,690,134
2022-10-21	4.100	4.120	4.070	4.090	4.047	5,067,900
2022-10-20	4.100	4.130	4.050	4.090	4.047	6,271,244
2022-10-19	4.140	4.150	4.080	4.090	4.047	6,445,163
2022-10-18	4.150	4.180	4.130	4.140	4.097	7,654,392
2022-10-17	4.070	4.180	4.050	4.150	4.106	12,785,582
2022-10-14	4.090	4.120	4.070	4.090	4.047	7,959,626
2022-10-13	4.050	4.100	4.020	4.070	4.027	7,269,202
2022-10-12	3.980	4.070	3.930	4.070	4.027	8,387,621
2022-10-11	3.930	3.980	3.900	3.970	3.928	8,398,412
2022-10-10	4.000	4.040	3.910	3.920	3.879	11,429,599
2022-09-30	3.980	4.040	3.980	4.000	3.958	7,260,800
2022-09-29	4.050	4.070	3.970	3.980	3.938	7,931,114
2022-09-28	4.110	4.110	4.020	4.030	3.988	8,270,895
2022-09-27	4.100	4.140	4.060	4.120	4.077	7,867,515
2022-09-26	4.180	4.190	4.080	4.080	4.037	11,161,045
2022-09-23	4.240	4.270	4.160	4.200	4.156	6,736,121
2022-09-22	4.240	4.280	4.220	4.240	4.196	6,490,998
2022-09-21	4.150	4.270	4.070	4.250	4.205	11,759,172
2022-09-20	4.190	4.220	4.140	4.150	4.106	8,952,123
2022-09-19	4.210	4.230	4.130	4.180	4.136	11,749,984
2022-09-16	4.400	4.400	4.220	4.220	4.176	17,101,153
2022-09-15	4.450	4.470	4.360	4.390	4.344	12,468,090
2022-09-14	4.470	4.480	4.440	4.440	4.393	9,066,100
2022-09-13	4.550	4.570	4.480	4.500	4.453	10,657,795
2022-09-09	4.480	4.570	4.470	4.550	4.502	14,855,136
2022-09-08	4.460	4.510	4.450	4.480	4.433	9,817,297
2022-09-07	4.490	4.500	4.450	4.470	4.423	7,530,792
2022-09-06	4.490	4.510	4.470	4.490	4.443	12,434,341
2022-09-05	4.420	4.500	4.390	4.490	4.443	16,708,918
2022-09-02	4.420	4.440	4.400	4.440	4.393	9,302,112
2022-09-01	4.390	4.440	4.390	4.430	4.384	8,429,600
2022-08-31	4.430	4.450	4.390	4.390	4.344	10,247,429
2022-08-30	4.410	4.470	4.410	4.440	4.393	9,093,281
2022-08-29	4.380	4.450	4.350	4.440	4.393	11,786,049
2022-08-26	4.460	4.460	4.420	4.430	4.384	9,612,360
2022-08-25	4.440	4.470	4.390	4.450	4.403	15,393,176
2022-08-24	4.550	4.560	4.420	4.440	4.393	25,458,406
2022-08-23	4.580	4.580	4.520	4.540	4.492	15,784,900
2022-08-22	4.590	4.630	4.520	4.580	4.532	16,684,162
2022-08-19	4.610	4.650	4.610	4.610	4.562	10,675,448
2022-08-18	4.700	4.700	4.630	4.630	4.581	14,455,238
2022-08-17	4.720	4.740	4.680	4.700	4.651	16,081,430
2022-08-16	4.760	4.760	4.710	4.720	4.670	7,278,691
2022-08-15	4.690	4.760	4.690	4.750	4.700	10,276,224
2022-08-12	4.720	4.740	4.650	4.710	4.661	10,496,540
2022-08-11	4.640	4.720	4.610	4.720	4.670	14,291,493
2022-08-10	4.630	4.660	4.600	4.610	4.562	10,125,977
2022-08-09	4.680	4.680	4.630	4.640	4.591	9,204,931
2022-08-08	4.660	4.710	4.640	4.680	4.631	9,289,090
2022-08-05	4.600	4.670	4.580	4.660	4.611	10,401,786

← NewerPage 17 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.