Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.300 | 9.480 | 9.180 | 9.390 | 9.390 | 167,422,885 |
| 2025-07-23 | 9.110 | 9.490 | 9.110 | 9.240 | 9.240 | 210,235,210 |
| 2025-07-22 | 9.180 | 9.210 | 9.030 | 9.110 | 9.110 | 99,261,953 |
| 2025-07-21 | 9.150 | 9.320 | 9.150 | 9.220 | 9.220 | 106,261,141 |
| 2025-07-18 | 9.230 | 9.270 | 9.120 | 9.150 | 9.150 | 89,143,010 |
| 2025-07-17 | 9.010 | 9.250 | 8.950 | 9.220 | 9.220 | 130,449,517 |
| 2025-07-16 | 9.200 | 9.400 | 9.060 | 9.090 | 9.090 | 171,992,529 |
| 2025-07-15 | 9.010 | 9.230 | 8.840 | 9.100 | 9.100 | 148,578,790 |
| 2025-07-14 | 9.120 | 9.290 | 9.060 | 9.170 | 9.170 | 129,816,041 |
| 2025-07-11 | 9.160 | 9.340 | 9.090 | 9.220 | 9.220 | 141,654,264 |
| 2025-07-10 | 9.390 | 9.440 | 9.080 | 9.210 | 9.210 | 159,582,888 |
| 2025-07-09 | 9.580 | 9.610 | 9.330 | 9.400 | 9.400 | 275,314,083 |
| 2025-07-08 | 8.680 | 9.580 | 8.620 | 9.580 | 9.580 | 306,493,951 |
| 2025-07-07 | 8.900 | 8.900 | 8.650 | 8.710 | 8.710 | 143,162,523 |
| 2025-07-04 | 8.870 | 9.380 | 8.810 | 9.060 | 9.060 | 232,945,863 |
| 2025-07-03 | 8.810 | 9.090 | 8.790 | 8.830 | 8.830 | 107,723,208 |
| 2025-07-02 | 8.860 | 9.070 | 8.670 | 8.880 | 8.880 | 138,634,448 |
| 2025-07-01 | 9.020 | 9.020 | 8.830 | 8.900 | 8.900 | 84,031,061 |
| 2025-06-30 | 9.090 | 9.130 | 8.960 | 9.000 | 9.000 | 116,781,537 |
| 2025-06-27 | 8.900 | 9.280 | 8.810 | 9.130 | 9.130 | 184,788,797 |
| 2025-06-26 | 8.900 | 9.200 | 8.850 | 8.910 | 8.910 | 166,850,402 |
| 2025-06-25 | 8.810 | 8.950 | 8.750 | 8.910 | 8.910 | 115,840,524 |
| 2025-06-24 | 8.590 | 8.900 | 8.560 | 8.810 | 8.810 | 119,435,231 |
| 2025-06-23 | 8.450 | 8.590 | 8.350 | 8.550 | 8.550 | 85,789,025 |
| 2025-06-20 | 8.680 | 8.890 | 8.510 | 8.600 | 8.600 | 102,264,800 |
| 2025-06-19 | 8.590 | 9.040 | 8.590 | 8.670 | 8.670 | 135,794,623 |
| 2025-06-18 | 8.670 | 8.730 | 8.510 | 8.670 | 8.670 | 65,000,339 |
| 2025-06-17 | 8.760 | 8.900 | 8.660 | 8.700 | 8.700 | 74,196,900 |
| 2025-06-16 | 8.600 | 8.770 | 8.570 | 8.730 | 8.730 | 54,872,212 |
| 2025-06-13 | 8.820 | 8.850 | 8.560 | 8.680 | 8.680 | 89,607,988 |
| 2025-06-12 | 8.920 | 9.010 | 8.850 | 8.870 | 8.870 | 58,386,176 |
| 2025-06-11 | 9.000 | 9.050 | 8.890 | 8.960 | 8.960 | 59,100,693 |
| 2025-06-10 | 9.220 | 9.240 | 8.850 | 9.020 | 9.020 | 103,329,446 |
| 2025-06-09 | 9.180 | 9.310 | 9.180 | 9.210 | 9.210 | 86,693,401 |
| 2025-06-06 | 9.300 | 9.430 | 9.140 | 9.180 | 9.180 | 139,179,408 |
| 2025-06-05 | 9.020 | 9.520 | 8.930 | 9.400 | 9.400 | 208,619,930 |
| 2025-06-04 | 8.950 | 9.240 | 8.900 | 8.990 | 8.990 | 111,980,847 |
| 2025-06-03 | 8.690 | 8.920 | 8.690 | 8.880 | 8.880 | 70,106,832 |
| 2025-05-30 | 9.150 | 9.160 | 8.870 | 8.910 | 8.910 | 105,826,518 |
| 2025-05-29 | 9.110 | 9.350 | 9.110 | 9.230 | 9.230 | 105,939,360 |
| 2025-05-28 | 9.220 | 9.290 | 9.080 | 9.100 | 9.100 | 92,522,430 |
| 2025-05-27 | 9.460 | 9.460 | 9.170 | 9.210 | 9.210 | 100,315,093 |
| 2025-05-26 | 9.390 | 9.570 | 9.320 | 9.510 | 9.510 | 108,148,878 |
| 2025-05-23 | 9.620 | 9.700 | 9.380 | 9.400 | 9.400 | 138,699,722 |
| 2025-05-22 | 9.980 | 10.100 | 9.810 | 9.820 | 9.820 | 94,885,459 |
| 2025-05-21 | 10.150 | 10.160 | 10.030 | 10.040 | 10.040 | 90,716,391 |
| 2025-05-20 | 10.130 | 10.360 | 10.010 | 10.240 | 10.240 | 107,779,774 |
| 2025-05-19 | 10.400 | 10.400 | 10.050 | 10.190 | 10.190 | 111,794,517 |
| 2025-05-16 | 10.400 | 10.550 | 10.280 | 10.410 | 10.410 | 121,214,044 |
| 2025-05-15 | 11.100 | 11.100 | 10.570 | 10.630 | 10.630 | 136,001,249 |
| 2025-05-14 | 10.920 | 11.120 | 10.870 | 11.000 | 11.000 | 106,024,090 |
| 2025-05-13 | 11.150 | 11.190 | 10.880 | 11.010 | 11.010 | 133,985,372 |
| 2025-05-12 | 10.920 | 11.120 | 10.810 | 11.070 | 11.070 | 146,141,790 |
| 2025-05-09 | 11.390 | 11.400 | 10.910 | 10.930 | 10.930 | 214,746,261 |
| 2025-05-08 | 11.410 | 11.790 | 11.370 | 11.470 | 11.470 | 196,270,959 |
| 2025-05-07 | 11.770 | 11.820 | 11.260 | 11.530 | 11.530 | 272,431,001 |
| 2025-05-06 | 11.090 | 11.750 | 11.090 | 11.640 | 11.640 | 305,114,373 |
| 2025-04-30 | 10.900 | 11.150 | 10.730 | 11.010 | 11.010 | 204,609,508 |
| 2025-04-29 | 10.910 | 11.200 | 10.830 | 10.900 | 10.900 | 224,574,331 |
| 2025-04-28 | 10.990 | 11.600 | 10.930 | 11.090 | 11.090 | 266,072,357 |
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.