Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.910 | 4.950 | 4.900 | 4.940 | 4.670 | 11,836,047 |
| 2021-11-08 | 4.890 | 4.950 | 4.880 | 4.900 | 4.632 | 11,710,659 |
| 2021-11-05 | 4.940 | 4.960 | 4.880 | 4.880 | 4.613 | 17,273,800 |
| 2021-11-04 | 4.960 | 4.980 | 4.940 | 4.970 | 4.698 | 13,569,160 |
| 2021-11-03 | 4.960 | 5.010 | 4.930 | 4.970 | 4.698 | 13,707,330 |
| 2021-11-02 | 5.070 | 5.100 | 4.930 | 4.950 | 4.679 | 20,693,958 |
| 2021-11-01 | 4.980 | 5.120 | 4.960 | 5.080 | 4.802 | 19,276,262 |
| 2021-10-29 | 4.950 | 5.020 | 4.920 | 5.000 | 4.727 | 17,122,898 |
| 2021-10-28 | 5.030 | 5.050 | 4.910 | 4.940 | 4.670 | 19,081,061 |
| 2021-10-27 | 5.070 | 5.130 | 5.000 | 5.030 | 4.755 | 16,145,753 |
| 2021-10-26 | 5.130 | 5.180 | 5.090 | 5.090 | 4.812 | 17,265,485 |
| 2021-10-25 | 5.150 | 5.160 | 5.020 | 5.130 | 4.850 | 21,550,132 |
| 2021-10-22 | 5.260 | 5.270 | 5.130 | 5.150 | 4.868 | 25,930,631 |
| 2021-10-21 | 5.270 | 5.360 | 5.250 | 5.270 | 4.982 | 24,251,857 |
| 2021-10-20 | 5.250 | 5.290 | 5.200 | 5.260 | 4.972 | 19,891,320 |
| 2021-10-19 | 5.250 | 5.270 | 5.190 | 5.250 | 4.963 | 25,010,868 |
| 2021-10-18 | 5.220 | 5.280 | 5.200 | 5.240 | 4.954 | 21,048,037 |
| 2021-10-15 | 5.250 | 5.290 | 5.210 | 5.220 | 4.935 | 20,692,959 |
| 2021-10-14 | 5.210 | 5.270 | 5.160 | 5.210 | 4.925 | 16,175,737 |
← NewerPage 21 of 21 · 1,219 trading days
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.