Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.860	11.120	10.690	10.770	10.770	197,576,009
2025-04-24	11.190	11.360	10.880	10.900	10.900	186,237,808
2025-04-23	11.250	11.570	11.110	11.260	11.260	208,857,568
2025-04-22	11.470	11.540	11.060	11.140	11.140	224,723,569
2025-04-21	10.770	11.900	10.660	11.580	11.580	305,020,135
2025-04-18	10.900	11.200	10.780	10.870	10.870	165,942,520
2025-04-17	10.810	11.440	10.810	10.870	10.870	206,649,085
2025-04-16	11.800	11.800	10.950	11.010	11.010	297,500,180
2025-04-15	12.150	12.500	11.820	12.050	12.050	259,936,030
2025-04-14	12.000	12.350	11.730	12.260	12.260	282,085,159
2025-04-11	12.100	12.700	12.000	12.000	12.000	323,127,171
2025-04-10	12.160	12.820	11.990	12.360	12.360	467,070,346
2025-04-09	11.000	12.430	10.460	12.240	12.240	477,166,666
2025-04-08	11.100	11.440	10.410	11.300	11.300	344,568,584
2025-04-07	11.500	11.980	10.980	10.980	10.980	333,815,412
2025-04-03	11.300	12.600	11.200	12.200	12.200	425,889,866
2025-04-02	11.740	12.100	11.360	11.470	11.470	268,138,137
2025-04-01	12.070	12.180	11.360	11.460	11.460	345,995,018
2025-03-31	10.400	11.860	10.130	11.860	11.860	376,090,030
2025-03-28	10.300	11.180	10.190	10.780	10.780	364,144,778
2025-03-27	10.510	10.780	10.020	10.160	10.160	179,455,784
2025-03-26	9.940	10.520	9.930	10.510	10.510	208,494,531
2025-03-25	11.050	11.350	10.050	10.050	10.050	261,159,505
2025-03-24	11.810	12.060	11.100	11.170	11.170	216,673,639
2025-03-21	11.500	12.320	11.120	11.950	11.950	328,515,090
2025-03-20	12.140	12.600	11.880	11.890	11.890	253,568,242
2025-03-19	11.900	12.500	11.800	12.270	12.270	262,435,970
2025-03-18	12.070	12.350	11.800	12.040	12.040	300,008,300
2025-03-17	12.880	13.480	12.120	12.210	12.210	383,419,390
2025-03-14	13.080	13.080	13.080	13.080	13.080	93,425,300
2025-03-13	13.870	14.700	13.280	14.530	14.530	449,758,411
2025-03-12	13.180	13.980	12.810	13.850	13.850	438,524,427
2025-03-11	12.000	13.340	11.990	13.180	13.180	391,097,905
2025-03-10	11.550	12.330	11.110	12.140	12.140	283,845,094
2025-03-07	12.200	12.530	11.510	11.640	11.640	332,714,073
2025-03-06	12.590	13.280	12.350	12.700	12.700	440,224,974
2025-03-05	12.300	13.060	11.720	12.370	12.370	455,880,181
2025-03-04	11.500	12.680	11.110	12.300	12.300	425,533,828
2025-03-03	12.000	12.660	11.930	11.930	11.930	334,628,515
2025-02-28	13.260	14.280	13.250	13.250	13.250	363,330,896
2025-02-27	12.300	14.720	12.040	14.720	14.720	658,835,029
2025-02-26	12.980	13.380	12.440	13.380	13.380	446,106,914
2025-02-25	10.200	12.160	10.200	12.160	12.160	666,206,401
2025-02-24	12.350	12.500	11.040	11.050	11.050	637,380,588
2025-02-21	11.500	12.270	11.300	12.270	12.270	472,811,290
2025-02-20	10.400	11.560	10.200	11.150	11.150	660,944,290
2025-02-19	10.180	10.990	9.930	10.510	10.510	656,580,183
2025-02-18	11.030	11.380	11.030	11.030	11.030	141,424,800
2025-02-17	11.510	12.250	10.680	12.250	12.250	648,521,418
2025-02-14	10.000	11.140	9.230	11.140	11.140	802,847,038
2025-02-13	10.130	10.130	10.130	10.130	10.130	97,813,581
2025-02-12	9.210	9.210	9.210	9.210	9.210	6,415,646
2025-02-11	8.370	8.370	8.370	8.370	8.370	7,917,081
2025-02-10	7.610	7.610	7.610	7.610	7.610	8,276,912
2025-02-07	6.920	6.920	6.920	6.920	6.920	13,736,938
2025-02-06	6.290	6.290	6.290	6.290	6.290	29,426,313
2025-02-05	5.720	5.720	5.720	5.720	5.720	73,991,153
2025-01-27	5.110	5.410	4.930	5.200	5.200	167,875,530
2025-01-24	4.740	4.930	4.700	4.920	4.920	56,419,965
2025-01-23	4.890	4.920	4.750	4.760	4.760	56,182,586

← NewerPage 7 of 21 · 1,212 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.