Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.580 | 4.610 | 4.540 | 4.580 | 4.532 | 9,114,266 |
| 2022-08-03 | 4.640 | 4.680 | 4.560 | 4.560 | 4.512 | 11,564,530 |
| 2022-08-02 | 4.780 | 4.780 | 4.560 | 4.610 | 4.562 | 24,539,542 |
| 2022-08-01 | 4.830 | 4.840 | 4.770 | 4.790 | 4.740 | 9,744,816 |
| 2022-07-29 | 4.870 | 4.900 | 4.820 | 4.830 | 4.779 | 11,208,930 |
| 2022-07-28 | 4.860 | 4.870 | 4.830 | 4.870 | 4.819 | 11,678,716 |
| 2022-07-27 | 4.830 | 4.860 | 4.710 | 4.860 | 4.809 | 14,604,713 |
| 2022-07-26 | 4.790 | 4.820 | 4.740 | 4.820 | 4.769 | 9,437,891 |
| 2022-07-25 | 4.910 | 4.910 | 4.760 | 4.760 | 4.710 | 19,926,611 |
| 2022-07-22 | 4.850 | 4.940 | 4.820 | 4.910 | 4.858 | 18,236,854 |
| 2022-07-21 | 4.870 | 4.880 | 4.810 | 4.840 | 4.789 | 11,324,260 |
| 2022-07-20 | 4.850 | 4.920 | 4.840 | 4.870 | 4.819 | 12,274,634 |
| 2022-07-19 | 4.870 | 4.880 | 4.800 | 4.830 | 4.779 | 13,362,300 |
| 2022-07-18 | 4.770 | 4.870 | 4.750 | 4.860 | 4.809 | 12,070,720 |
| 2022-07-15 | 4.840 | 4.870 | 4.750 | 4.770 | 4.720 | 14,533,513 |
| 2022-07-14 | 4.890 | 4.920 | 4.840 | 4.850 | 4.799 | 14,335,685 |
| 2022-07-13 | 4.970 | 4.980 | 4.890 | 4.900 | 4.849 | 20,255,637 |
| 2022-07-12 | 4.940 | 4.990 | 4.930 | 4.970 | 4.918 | 13,089,744 |
| 2022-07-11 | 5.000 | 5.020 | 4.940 | 4.950 | 4.898 | 15,247,556 |
| 2022-07-08 | 5.060 | 5.080 | 4.990 | 5.010 | 4.957 | 10,711,000 |
| 2022-07-07 | 5.000 | 5.070 | 5.000 | 5.040 | 4.987 | 11,808,910 |
| 2022-07-06 | 5.150 | 5.160 | 4.970 | 5.000 | 4.948 | 24,613,646 |
| 2022-07-05 | 5.090 | 5.190 | 5.090 | 5.140 | 5.086 | 22,640,348 |
| 2022-07-04 | 5.120 | 5.130 | 5.080 | 5.100 | 5.046 | 14,602,891 |
| 2022-07-01 | 5.110 | 5.150 | 5.080 | 5.120 | 5.066 | 16,066,410 |
| 2022-06-30 | 5.150 | 5.190 | 5.110 | 5.120 | 5.066 | 18,808,962 |
| 2022-06-29 | 5.210 | 5.280 | 5.140 | 5.140 | 5.086 | 19,857,072 |
| 2022-06-28 | 5.150 | 5.220 | 5.130 | 5.200 | 5.145 | 17,999,676 |
| 2022-06-27 | 5.240 | 5.270 | 5.170 | 5.180 | 5.126 | 19,333,737 |
| 2022-06-24 | 5.300 | 5.310 | 5.230 | 5.240 | 5.185 | 18,224,673 |
| 2022-06-23 | 5.210 | 5.270 | 5.180 | 5.250 | 5.195 | 17,721,521 |
| 2022-06-22 | 5.290 | 5.310 | 5.200 | 5.210 | 5.155 | 23,935,628 |
| 2022-06-21 | 5.340 | 5.360 | 5.220 | 5.290 | 5.234 | 27,431,194 |
| 2022-06-20 | 5.400 | 5.450 | 5.290 | 5.310 | 5.254 | 24,913,286 |
| 2022-06-17 | 5.320 | 5.410 | 5.280 | 5.380 | 5.324 | 32,549,251 |
| 2022-06-16 | 5.610 | 5.640 | 5.530 | 5.600 | 5.294 | 33,172,714 |
| 2022-06-15 | 5.650 | 5.710 | 5.600 | 5.610 | 5.303 | 29,691,542 |
| 2022-06-14 | 5.550 | 5.660 | 5.480 | 5.650 | 5.341 | 40,477,816 |
| 2022-06-13 | 5.450 | 5.590 | 5.430 | 5.510 | 5.209 | 38,560,727 |
| 2022-06-10 | 5.380 | 5.490 | 5.300 | 5.460 | 5.162 | 36,664,812 |
| 2022-06-09 | 5.340 | 5.390 | 5.260 | 5.360 | 5.067 | 28,688,164 |
| 2022-06-08 | 5.300 | 5.350 | 5.190 | 5.340 | 5.048 | 30,476,254 |
| 2022-06-07 | 5.360 | 5.390 | 5.240 | 5.310 | 5.020 | 40,684,150 |
| 2022-06-06 | 5.420 | 5.430 | 5.330 | 5.400 | 5.105 | 35,500,975 |
| 2022-06-02 | 5.250 | 5.520 | 5.190 | 5.460 | 5.162 | 68,880,922 |
| 2022-06-01 | 5.180 | 5.230 | 5.120 | 5.210 | 4.925 | 24,499,539 |
| 2022-05-31 | 5.170 | 5.200 | 5.090 | 5.180 | 4.897 | 24,511,712 |
| 2022-05-30 | 5.170 | 5.310 | 5.130 | 5.150 | 4.868 | 43,186,301 |
| 2022-05-27 | 5.140 | 5.150 | 5.030 | 5.080 | 4.802 | 23,951,976 |
| 2022-05-26 | 5.040 | 5.140 | 5.040 | 5.110 | 4.831 | 34,106,353 |
| 2022-05-25 | 4.760 | 5.110 | 4.750 | 5.050 | 4.774 | 43,368,127 |
| 2022-05-24 | 4.930 | 4.960 | 4.770 | 4.770 | 4.509 | 22,205,098 |
| 2022-05-23 | 4.860 | 4.970 | 4.850 | 4.940 | 4.670 | 21,962,602 |
| 2022-05-20 | 4.780 | 4.860 | 4.760 | 4.850 | 4.585 | 15,949,017 |
| 2022-05-19 | 4.700 | 4.770 | 4.680 | 4.770 | 4.509 | 10,836,958 |
| 2022-05-18 | 4.790 | 4.810 | 4.770 | 4.770 | 4.509 | 10,515,780 |
| 2022-05-17 | 4.830 | 4.830 | 4.730 | 4.770 | 4.509 | 11,983,472 |
| 2022-05-16 | 4.860 | 4.890 | 4.790 | 4.830 | 4.566 | 12,130,882 |
| 2022-05-13 | 4.860 | 4.870 | 4.820 | 4.850 | 4.585 | 12,328,701 |
| 2022-05-12 | 4.780 | 4.850 | 4.760 | 4.850 | 4.585 | 13,903,172 |
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.