Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.770 | 4.890 | 4.760 | 4.790 | 4.528 | 23,396,515 |
| 2022-05-10 | 4.670 | 4.780 | 4.590 | 4.770 | 4.509 | 23,661,334 |
| 2022-05-09 | 4.700 | 4.760 | 4.670 | 4.730 | 4.471 | 13,272,885 |
| 2022-05-06 | 4.800 | 4.800 | 4.700 | 4.710 | 4.453 | 22,113,805 |
| 2022-05-05 | 4.880 | 4.910 | 4.850 | 4.880 | 4.613 | 19,340,380 |
| 2022-04-29 | 4.780 | 4.890 | 4.770 | 4.870 | 4.604 | 23,101,148 |
| 2022-04-28 | 4.750 | 4.840 | 4.670 | 4.760 | 4.500 | 20,354,287 |
| 2022-04-27 | 4.600 | 4.790 | 4.560 | 4.750 | 4.490 | 24,569,118 |
| 2022-04-26 | 4.800 | 4.870 | 4.630 | 4.630 | 4.377 | 27,119,376 |
| 2022-04-25 | 4.990 | 5.030 | 4.790 | 4.790 | 4.528 | 34,957,180 |
| 2022-04-22 | 5.020 | 5.060 | 4.930 | 5.000 | 4.727 | 21,708,309 |
| 2022-04-21 | 5.180 | 5.190 | 5.010 | 5.030 | 4.755 | 33,576,211 |
| 2022-04-20 | 5.410 | 5.490 | 5.200 | 5.200 | 4.916 | 41,671,910 |
| 2022-04-19 | 5.360 | 5.460 | 5.330 | 5.400 | 5.105 | 20,632,747 |
| 2022-04-18 | 5.460 | 5.500 | 5.330 | 5.350 | 5.058 | 32,293,640 |
| 2022-04-15 | 5.470 | 5.670 | 5.440 | 5.510 | 5.209 | 49,300,277 |
| 2022-04-14 | 5.420 | 5.480 | 5.350 | 5.460 | 5.162 | 27,625,815 |
| 2022-04-13 | 5.410 | 5.500 | 5.330 | 5.390 | 5.095 | 29,090,690 |
| 2022-04-12 | 5.430 | 5.470 | 5.280 | 5.450 | 5.152 | 44,354,312 |
| 2022-04-11 | 5.790 | 5.830 | 5.460 | 5.490 | 5.190 | 54,622,782 |
| 2022-04-08 | 5.840 | 5.880 | 5.680 | 5.810 | 5.492 | 39,552,360 |
| 2022-04-07 | 5.850 | 5.930 | 5.780 | 5.810 | 5.492 | 54,113,795 |
| 2022-04-06 | 5.620 | 5.870 | 5.600 | 5.860 | 5.540 | 51,379,724 |
| 2022-04-01 | 5.550 | 5.650 | 5.540 | 5.610 | 5.303 | 29,390,233 |
| 2022-03-31 | 5.470 | 5.590 | 5.470 | 5.590 | 5.284 | 28,580,910 |
| 2022-03-30 | 5.400 | 5.480 | 5.370 | 5.470 | 5.171 | 21,873,969 |
| 2022-03-29 | 5.460 | 5.500 | 5.330 | 5.360 | 5.067 | 28,190,924 |
| 2022-03-28 | 5.400 | 5.530 | 5.360 | 5.460 | 5.162 | 22,960,760 |
| 2022-03-25 | 5.590 | 5.590 | 5.450 | 5.460 | 5.162 | 24,324,350 |
| 2022-03-24 | 5.660 | 5.690 | 5.530 | 5.550 | 5.247 | 27,322,771 |
| 2022-03-23 | 5.740 | 5.760 | 5.630 | 5.660 | 5.351 | 24,117,103 |
| 2022-03-22 | 5.630 | 5.800 | 5.610 | 5.750 | 5.436 | 32,689,051 |
| 2022-03-21 | 5.690 | 5.800 | 5.640 | 5.660 | 5.351 | 34,615,962 |
| 2022-03-18 | 5.460 | 5.720 | 5.460 | 5.610 | 5.303 | 32,458,511 |
| 2022-03-17 | 5.530 | 5.640 | 5.500 | 5.510 | 5.209 | 33,622,863 |
| 2022-03-16 | 5.450 | 5.510 | 5.200 | 5.490 | 5.190 | 36,718,236 |
| 2022-03-15 | 5.730 | 5.760 | 5.310 | 5.330 | 5.039 | 48,017,063 |
| 2022-03-14 | 5.650 | 5.960 | 5.650 | 5.730 | 5.417 | 39,633,208 |
| 2022-03-11 | 5.710 | 5.780 | 5.520 | 5.770 | 5.455 | 31,562,705 |
| 2022-03-10 | 5.890 | 5.940 | 5.710 | 5.730 | 5.417 | 45,003,751 |
| 2022-03-09 | 5.830 | 5.910 | 5.450 | 5.830 | 5.511 | 52,386,105 |
| 2022-03-08 | 6.070 | 6.080 | 5.810 | 5.830 | 5.511 | 45,842,478 |
| 2022-03-07 | 6.000 | 6.180 | 5.930 | 6.070 | 5.738 | 64,615,326 |
| 2022-03-04 | 5.960 | 6.120 | 5.790 | 5.990 | 5.663 | 62,973,737 |
| 2022-03-03 | 5.950 | 6.040 | 5.920 | 5.970 | 5.644 | 39,928,626 |
| 2022-03-02 | 5.910 | 6.000 | 5.890 | 5.940 | 5.615 | 30,857,843 |
| 2022-03-01 | 5.950 | 6.020 | 5.910 | 5.930 | 5.606 | 37,026,620 |
| 2022-02-28 | 6.000 | 6.130 | 5.930 | 5.970 | 5.644 | 46,407,982 |
| 2022-02-25 | 5.930 | 6.220 | 5.930 | 6.080 | 5.748 | 80,695,180 |
| 2022-02-24 | 6.070 | 6.160 | 5.780 | 5.890 | 5.568 | 92,723,804 |
| 2022-02-23 | 6.290 | 6.380 | 6.050 | 6.120 | 5.785 | 98,861,575 |
| 2022-02-22 | 6.210 | 6.730 | 6.130 | 6.280 | 5.937 | 159,594,863 |
| 2022-02-21 | 6.130 | 6.280 | 6.020 | 6.160 | 5.823 | 153,882,326 |
| 2022-02-18 | 5.640 | 5.960 | 5.620 | 5.870 | 5.549 | 98,077,631 |
| 2022-02-17 | 5.690 | 5.880 | 5.520 | 5.530 | 5.228 | 58,595,204 |
| 2022-02-16 | 5.350 | 5.830 | 5.350 | 5.670 | 5.360 | 73,293,985 |
| 2022-02-15 | 5.330 | 5.350 | 5.260 | 5.310 | 5.020 | 13,528,150 |
| 2022-02-14 | 5.360 | 5.420 | 5.300 | 5.320 | 5.029 | 18,970,012 |
| 2022-02-11 | 5.440 | 5.530 | 5.370 | 5.380 | 5.086 | 22,063,647 |
| 2022-02-10 | 5.390 | 5.490 | 5.390 | 5.460 | 5.162 | 20,113,941 |
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.