Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 41,666,702 |
| 2024-04-26 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 24,235,307 |
| 2024-04-25 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 19,861,000 |
| 2024-04-24 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 15,768,700 |
| 2024-04-23 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 20,521,263 |
| 2024-04-22 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 20,049,000 |
| 2024-04-19 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 26,484,800 |
| 2024-04-18 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 24,950,530 |
| 2024-04-17 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 38,758,569 |
| 2024-04-16 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 46,028,536 |
| 2024-04-15 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 43,918,738 |
| 2024-04-12 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 21,628,603 |
| 2024-04-11 | 1.400 | 1.430 | 1.380 | 1.410 | 1.410 | 36,622,932 |
| 2024-04-10 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 36,754,578 |
| 2024-04-09 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 32,717,830 |
| 2024-04-08 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 44,506,600 |
| 2024-04-03 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 48,517,200 |
| 2024-04-02 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 44,947,508 |
| 2024-04-01 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 27,851,804 |
| 2024-03-29 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 8,264,413 |
| 2024-03-28 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 22,957,013 |
| 2024-03-27 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 24,824,000 |
| 2024-03-26 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 20,930,109 |
| 2024-03-25 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 26,876,084 |
| 2024-03-22 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 49,742,413 |
| 2024-03-21 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 18,046,765 |
| 2024-03-20 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 36,696,224 |
| 2024-03-19 | 1.410 | 1.470 | 1.400 | 1.420 | 1.420 | 64,182,988 |
| 2024-03-18 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 27,193,709 |
| 2024-03-15 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 52,208,015 |
| 2024-03-14 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 37,623,149 |
| 2024-03-13 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 21,366,806 |
| 2024-03-12 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 24,912,716 |
| 2024-03-11 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 38,838,294 |
| 2024-03-08 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 25,357,500 |
| 2024-03-07 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 45,976,523 |
| 2024-03-06 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 27,680,407 |
| 2024-03-05 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 17,970,104 |
| 2024-03-04 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 35,013,200 |
| 2024-03-01 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 38,713,163 |
| 2024-02-29 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 43,311,956 |
| 2024-02-28 | 1.410 | 1.470 | 1.390 | 1.390 | 1.390 | 62,709,609 |
| 2024-02-27 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 35,401,900 |
| 2024-02-26 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 47,249,241 |
| 2024-02-23 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 22,609,172 |
| 2024-02-22 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 26,631,304 |
| 2024-02-21 | 1.370 | 1.420 | 1.360 | 1.400 | 1.400 | 44,977,610 |
| 2024-02-20 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 19,034,400 |
| 2024-02-19 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 34,296,070 |
| 2024-02-08 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 52,520,172 |
| 2024-02-07 | 1.340 | 1.390 | 1.330 | 1.360 | 1.360 | 60,906,631 |
| 2024-02-06 | 1.270 | 1.350 | 1.250 | 1.340 | 1.340 | 50,636,837 |
| 2024-02-05 | 1.350 | 1.350 | 1.240 | 1.280 | 1.280 | 61,679,578 |
| 2024-02-02 | 1.370 | 1.400 | 1.320 | 1.350 | 1.350 | 57,477,574 |
| 2024-02-01 | 1.390 | 1.410 | 1.360 | 1.370 | 1.370 | 42,864,120 |
| 2024-01-31 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 51,068,793 |
| 2024-01-30 | 1.460 | 1.490 | 1.420 | 1.440 | 1.440 | 35,510,045 |
| 2024-01-29 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 35,315,008 |
| 2024-01-26 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 39,148,127 |
| 2024-01-25 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 34,764,770 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.