Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.400 | 5.510 | 5.370 | 5.420 | 5.124 | 25,781,522 |
| 2022-02-08 | 5.270 | 5.430 | 5.240 | 5.420 | 5.124 | 27,223,843 |
| 2022-02-07 | 5.120 | 5.290 | 5.110 | 5.270 | 4.982 | 28,475,420 |
| 2022-01-28 | 5.270 | 5.280 | 5.030 | 5.070 | 4.793 | 35,532,961 |
| 2022-01-27 | 5.330 | 5.330 | 5.180 | 5.200 | 4.916 | 24,140,122 |
| 2022-01-26 | 5.380 | 5.410 | 5.300 | 5.330 | 5.039 | 25,807,253 |
| 2022-01-25 | 5.510 | 5.560 | 5.310 | 5.330 | 5.039 | 33,992,468 |
| 2022-01-24 | 5.590 | 5.670 | 5.490 | 5.560 | 5.256 | 31,330,192 |
| 2022-01-21 | 5.690 | 5.770 | 5.560 | 5.610 | 5.303 | 45,405,278 |
| 2022-01-20 | 5.740 | 5.830 | 5.660 | 5.780 | 5.464 | 75,010,733 |
| 2022-01-19 | 5.410 | 5.700 | 5.400 | 5.630 | 5.322 | 64,538,620 |
| 2022-01-18 | 5.280 | 5.810 | 5.280 | 5.570 | 5.265 | 92,642,830 |
| 2022-01-17 | 5.170 | 5.310 | 5.150 | 5.280 | 4.991 | 18,814,598 |
| 2022-01-14 | 5.230 | 5.250 | 5.150 | 5.170 | 4.887 | 17,360,146 |
| 2022-01-13 | 5.290 | 5.330 | 5.230 | 5.250 | 4.963 | 16,254,395 |
| 2022-01-12 | 5.300 | 5.300 | 5.220 | 5.250 | 4.963 | 17,626,540 |
| 2022-01-11 | 5.260 | 5.340 | 5.250 | 5.320 | 5.029 | 22,197,052 |
| 2022-01-10 | 5.290 | 5.320 | 5.220 | 5.260 | 4.972 | 20,254,105 |
| 2022-01-07 | 5.200 | 5.320 | 5.200 | 5.270 | 4.982 | 33,586,551 |
| 2022-01-06 | 5.150 | 5.240 | 5.140 | 5.200 | 4.916 | 20,464,129 |
| 2022-01-05 | 5.180 | 5.200 | 5.140 | 5.160 | 4.878 | 17,344,995 |
| 2022-01-04 | 5.140 | 5.200 | 5.120 | 5.190 | 4.906 | 23,125,010 |
| 2021-12-31 | 5.120 | 5.150 | 5.110 | 5.130 | 4.850 | 12,009,252 |
| 2021-12-30 | 5.160 | 5.180 | 5.100 | 5.120 | 4.840 | 20,384,361 |
| 2021-12-29 | 5.120 | 5.190 | 5.110 | 5.160 | 4.878 | 13,887,520 |
| 2021-12-28 | 5.130 | 5.150 | 5.110 | 5.120 | 4.840 | 12,429,417 |
| 2021-12-27 | 5.150 | 5.150 | 5.100 | 5.110 | 4.831 | 17,708,396 |
| 2021-12-24 | 5.250 | 5.270 | 5.150 | 5.160 | 4.878 | 19,900,631 |
| 2021-12-23 | 5.200 | 5.300 | 5.160 | 5.240 | 4.954 | 31,185,613 |
| 2021-12-22 | 5.170 | 5.340 | 5.130 | 5.200 | 4.916 | 42,713,100 |
| 2021-12-21 | 5.100 | 5.170 | 5.090 | 5.160 | 4.878 | 14,688,398 |
| 2021-12-20 | 5.140 | 5.160 | 5.090 | 5.090 | 4.812 | 19,907,421 |
| 2021-12-17 | 5.150 | 5.240 | 5.140 | 5.160 | 4.878 | 30,295,410 |
| 2021-12-16 | 5.050 | 5.180 | 5.040 | 5.150 | 4.868 | 34,565,896 |
| 2021-12-15 | 5.050 | 5.150 | 5.030 | 5.090 | 4.812 | 22,808,425 |
| 2021-12-14 | 5.080 | 5.080 | 5.030 | 5.050 | 4.774 | 16,341,857 |
| 2021-12-13 | 5.100 | 5.110 | 5.070 | 5.080 | 4.802 | 13,482,844 |
| 2021-12-10 | 5.110 | 5.150 | 5.070 | 5.080 | 4.802 | 20,875,829 |
| 2021-12-09 | 5.090 | 5.140 | 5.090 | 5.130 | 4.850 | 17,264,001 |
| 2021-12-08 | 5.120 | 5.130 | 5.080 | 5.100 | 4.821 | 14,134,793 |
| 2021-12-07 | 5.120 | 5.170 | 5.080 | 5.110 | 4.831 | 15,772,889 |
| 2021-12-06 | 5.150 | 5.180 | 5.090 | 5.090 | 4.812 | 18,612,739 |
| 2021-12-03 | 5.120 | 5.150 | 5.070 | 5.130 | 4.850 | 14,455,021 |
| 2021-12-02 | 5.070 | 5.150 | 5.070 | 5.110 | 4.831 | 17,581,264 |
| 2021-12-01 | 5.050 | 5.100 | 5.050 | 5.100 | 4.821 | 12,444,498 |
| 2021-11-30 | 5.010 | 5.100 | 5.000 | 5.080 | 4.802 | 15,366,050 |
| 2021-11-29 | 5.000 | 5.030 | 4.990 | 5.010 | 4.736 | 16,136,270 |
| 2021-11-26 | 5.080 | 5.120 | 5.040 | 5.070 | 4.793 | 14,574,928 |
| 2021-11-25 | 5.110 | 5.130 | 5.050 | 5.080 | 4.802 | 16,582,377 |
| 2021-11-24 | 5.150 | 5.150 | 5.080 | 5.110 | 4.831 | 21,990,393 |
| 2021-11-23 | 5.030 | 5.260 | 5.030 | 5.160 | 4.878 | 37,277,319 |
| 2021-11-22 | 5.090 | 5.090 | 5.020 | 5.030 | 4.755 | 16,195,970 |
| 2021-11-19 | 5.080 | 5.090 | 5.010 | 5.070 | 4.793 | 18,273,833 |
| 2021-11-18 | 4.970 | 5.140 | 4.950 | 5.060 | 4.783 | 28,696,808 |
| 2021-11-17 | 4.930 | 4.980 | 4.930 | 4.960 | 4.689 | 15,217,651 |
| 2021-11-16 | 4.970 | 4.980 | 4.930 | 4.950 | 4.679 | 17,927,027 |
| 2021-11-15 | 4.910 | 4.960 | 4.870 | 4.950 | 4.679 | 19,305,100 |
| 2021-11-12 | 4.960 | 4.970 | 4.900 | 4.910 | 4.642 | 18,286,300 |
| 2021-11-11 | 4.950 | 4.990 | 4.920 | 4.980 | 4.708 | 17,437,847 |
| 2021-11-10 | 4.920 | 4.930 | 4.860 | 4.920 | 4.651 | 15,159,841 |
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.