Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.270 | 4.270 | 4.030 | 4.040 | 4.040 | 50,598,104 |
| 2024-10-28 | 4.090 | 4.270 | 4.070 | 4.270 | 4.270 | 53,285,706 |
| 2024-10-25 | 3.980 | 4.060 | 3.970 | 4.040 | 4.040 | 28,372,340 |
| 2024-10-24 | 4.010 | 4.020 | 3.940 | 3.980 | 3.980 | 24,538,182 |
| 2024-10-23 | 3.980 | 4.060 | 3.960 | 4.030 | 4.030 | 31,725,293 |
| 2024-10-22 | 3.990 | 4.000 | 3.930 | 3.980 | 3.980 | 26,182,993 |
| 2024-10-21 | 4.060 | 4.100 | 3.960 | 3.980 | 3.980 | 39,246,884 |
| 2024-10-18 | 3.960 | 4.130 | 3.900 | 4.050 | 4.050 | 40,060,346 |
| 2024-10-17 | 4.060 | 4.100 | 3.960 | 3.980 | 3.980 | 22,451,540 |
| 2024-10-16 | 3.980 | 4.090 | 3.950 | 4.040 | 4.040 | 26,138,998 |
| 2024-10-15 | 4.090 | 4.110 | 3.980 | 3.980 | 3.980 | 23,633,552 |
| 2024-10-14 | 4.000 | 4.110 | 3.960 | 4.110 | 4.110 | 29,783,205 |
| 2024-10-11 | 4.120 | 4.160 | 3.950 | 4.000 | 4.000 | 30,212,323 |
| 2024-10-10 | 4.140 | 4.250 | 4.040 | 4.120 | 4.120 | 44,122,073 |
| 2024-10-09 | 4.440 | 4.440 | 4.050 | 4.050 | 4.050 | 63,297,690 |
| 2024-10-08 | 4.800 | 4.810 | 4.320 | 4.500 | 4.500 | 92,533,035 |
| 2024-09-30 | 4.250 | 4.370 | 4.100 | 4.370 | 4.370 | 69,155,212 |
| 2024-09-27 | 3.880 | 4.090 | 3.820 | 3.990 | 3.990 | 37,657,890 |
| 2024-09-26 | 3.600 | 3.830 | 3.600 | 3.830 | 3.830 | 38,508,439 |
| 2024-09-25 | 3.710 | 3.800 | 3.610 | 3.620 | 3.620 | 47,866,550 |
| 2024-09-24 | 3.450 | 3.640 | 3.440 | 3.630 | 3.630 | 32,268,540 |
| 2024-09-23 | 3.420 | 3.460 | 3.390 | 3.430 | 3.430 | 11,845,900 |
| 2024-09-20 | 3.480 | 3.480 | 3.390 | 3.410 | 3.410 | 10,848,000 |
| 2024-09-19 | 3.300 | 3.470 | 3.290 | 3.450 | 3.450 | 17,985,100 |
| 2024-09-18 | 3.320 | 3.330 | 3.230 | 3.300 | 3.300 | 12,734,300 |
| 2024-09-13 | 3.300 | 3.350 | 3.280 | 3.310 | 3.310 | 11,434,730 |
| 2024-09-12 | 3.290 | 3.330 | 3.280 | 3.290 | 3.290 | 8,239,342 |
| 2024-09-11 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 10,652,330 |
| 2024-09-10 | 3.350 | 3.360 | 3.280 | 3.340 | 3.340 | 13,577,644 |
| 2024-09-09 | 3.370 | 3.380 | 3.310 | 3.330 | 3.330 | 13,385,182 |
| 2024-09-06 | 3.450 | 3.460 | 3.380 | 3.380 | 3.380 | 9,138,743 |
| 2024-09-05 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 9,106,100 |
| 2024-09-04 | 3.410 | 3.430 | 3.380 | 3.400 | 3.400 | 9,196,900 |
| 2024-09-03 | 3.420 | 3.460 | 3.390 | 3.420 | 3.420 | 9,177,530 |
| 2024-09-02 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 14,081,200 |
| 2024-08-30 | 3.450 | 3.570 | 3.440 | 3.510 | 3.510 | 18,291,590 |
| 2024-08-29 | 3.380 | 3.460 | 3.360 | 3.440 | 3.440 | 12,517,449 |
| 2024-08-28 | 3.360 | 3.400 | 3.330 | 3.380 | 3.380 | 10,895,990 |
| 2024-08-27 | 3.470 | 3.470 | 3.350 | 3.360 | 3.360 | 15,892,000 |
| 2024-08-26 | 3.420 | 3.480 | 3.390 | 3.460 | 3.460 | 15,263,367 |
| 2024-08-23 | 3.400 | 3.460 | 3.400 | 3.420 | 3.420 | 10,957,271 |
| 2024-08-22 | 3.450 | 3.510 | 3.390 | 3.400 | 3.400 | 12,967,200 |
| 2024-08-21 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 10,819,033 |
| 2024-08-20 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 16,777,833 |
| 2024-08-19 | 3.510 | 3.550 | 3.490 | 3.500 | 3.500 | 12,621,930 |
| 2024-08-16 | 3.570 | 3.580 | 3.500 | 3.520 | 3.520 | 13,288,780 |
| 2024-08-15 | 3.510 | 3.580 | 3.480 | 3.560 | 3.560 | 16,422,200 |
| 2024-08-14 | 3.590 | 3.590 | 3.510 | 3.510 | 3.510 | 16,726,600 |
| 2024-08-13 | 3.560 | 3.590 | 3.530 | 3.580 | 3.580 | 14,096,250 |
| 2024-08-12 | 3.590 | 3.610 | 3.540 | 3.560 | 3.560 | 12,403,630 |
| 2024-08-09 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 18,149,500 |
| 2024-08-08 | 3.580 | 3.630 | 3.560 | 3.610 | 3.610 | 18,331,371 |
| 2024-08-07 | 3.600 | 3.630 | 3.580 | 3.590 | 3.590 | 19,800,680 |
| 2024-08-06 | 3.700 | 3.730 | 3.580 | 3.620 | 3.620 | 37,925,102 |
| 2024-08-05 | 3.660 | 3.830 | 3.640 | 3.690 | 3.690 | 47,023,353 |
| 2024-08-02 | 3.670 | 3.750 | 3.650 | 3.680 | 3.680 | 22,543,200 |
| 2024-08-01 | 3.690 | 3.740 | 3.650 | 3.680 | 3.680 | 21,434,200 |
| 2024-07-31 | 3.560 | 3.700 | 3.550 | 3.690 | 3.690 | 32,236,918 |
| 2024-07-30 | 3.510 | 3.560 | 3.480 | 3.560 | 3.560 | 23,257,053 |
| 2024-07-29 | 3.550 | 3.570 | 3.510 | 3.520 | 3.520 | 25,054,909 |
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.