Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.860	9.100	8.840	8.990	8.990	56,406,244
2025-10-23	8.940	8.970	8.720	8.840	8.840	57,440,626
2025-10-22	8.970	9.060	8.960	8.990	8.990	30,989,306
2025-10-21	9.010	9.060	8.950	9.040	9.040	35,429,310
2025-10-20	8.990	9.040	8.920	8.960	8.960	34,146,351
2025-10-17	9.150	9.190	8.910	8.920	8.920	57,196,300
2025-10-16	9.130	9.350	9.030	9.190	9.190	71,413,251
2025-10-15	9.090	9.160	8.990	9.150	9.150	53,741,750
2025-10-14	9.350	9.420	9.060	9.080	9.080	81,275,074
2025-10-13	8.890	9.320	8.890	9.260	9.260	84,607,686
2025-10-10	9.700	9.700	9.460	9.480	9.480	103,597,717
2025-10-09	9.660	9.870	9.580	9.760	9.760	130,474,765
2025-09-30	10.280	10.300	9.970	9.970	9.970	123,429,139
2025-09-29	9.900	10.220	9.730	10.050	10.050	159,393,801
2025-09-26	10.320	10.700	9.850	9.860	9.860	253,202,842
2025-09-25	10.900	11.320	10.200	10.690	10.690	474,029,977
2025-09-24	9.390	10.430	9.290	10.430	10.430	291,115,366
2025-09-23	9.700	9.750	9.260	9.480	9.480	70,217,776
2025-09-22	9.470	9.580	9.350	9.570	9.570	64,753,292
2025-09-19	9.500	9.600	9.340	9.360	9.360	57,490,448
2025-09-18	9.640	9.810	9.400	9.460	9.460	94,136,120
2025-09-17	9.800	9.810	9.620	9.650	9.650	74,407,866
2025-09-16	9.820	9.880	9.700	9.810	9.810	97,155,318
2025-09-15	9.500	10.580	9.350	9.950	9.950	183,914,091
2025-09-12	9.850	10.090	9.650	9.650	9.650	124,984,089
2025-09-11	9.690	9.820	9.500	9.710	9.710	110,510,460
2025-09-10	9.460	9.820	9.360	9.660	9.660	118,113,875
2025-09-09	9.280	9.750	9.110	9.590	9.590	153,032,527
2025-09-08	9.350	9.410	9.200	9.270	9.270	74,665,643
2025-09-05	9.250	9.440	9.020	9.390	9.390	91,695,598
2025-09-04	9.430	9.580	9.120	9.280	9.280	100,319,390
2025-09-03	9.910	9.910	9.370	9.400	9.400	105,210,173
2025-09-02	10.300	10.400	9.800	9.880	9.880	174,322,259
2025-09-01	10.780	11.100	10.480	10.490	10.490	247,424,008
2025-08-29	10.390	10.510	10.140	10.220	10.220	123,203,526
2025-08-28	10.700	10.810	10.100	10.450	10.450	243,711,906
2025-08-27	10.780	11.440	10.520	10.860	10.860	327,370,570
2025-08-26	10.140	11.240	10.010	10.810	10.810	325,253,310
2025-08-25	10.130	10.800	10.130	10.220	10.220	282,561,840
2025-08-22	10.200	10.680	10.030	10.300	10.300	371,059,306
2025-08-21	9.460	9.800	9.380	9.800	9.800	217,177,418
2025-08-20	9.370	9.540	9.250	9.470	9.470	124,043,306
2025-08-19	9.580	9.620	9.370	9.410	9.410	141,093,412
2025-08-18	9.510	9.660	9.430	9.570	9.570	189,127,344
2025-08-15	9.370	9.500	9.360	9.400	9.400	182,981,707
2025-08-14	9.800	9.840	9.380	9.440	9.440	361,661,684
2025-08-13	8.870	9.810	8.820	9.810	9.810	298,815,111
2025-08-12	8.780	8.980	8.720	8.920	8.920	100,292,302
2025-08-11	8.750	8.830	8.720	8.780	8.780	44,870,523
2025-08-08	8.750	8.830	8.660	8.750	8.750	50,107,134
2025-08-07	8.850	8.850	8.720	8.750	8.750	52,698,673
2025-08-06	8.790	8.880	8.700	8.850	8.850	54,516,292
2025-08-05	8.760	8.820	8.730	8.790	8.790	43,864,361
2025-08-04	8.680	8.770	8.630	8.770	8.770	39,017,996
2025-08-01	8.990	8.990	8.700	8.750	8.750	78,564,512
2025-07-31	8.930	9.090	8.890	8.960	8.960	63,885,270
2025-07-30	9.020	9.100	8.950	8.960	8.960	62,385,979
2025-07-29	9.120	9.130	8.960	9.060	9.060	64,917,486
2025-07-28	9.220	9.230	9.070	9.110	9.110	95,130,782
2025-07-25	9.400	9.490	9.180	9.280	9.280	137,764,458

← NewerPage 5 of 21 · 1,218 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.