Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.380	1.420	1.370	1.410	1.410	31,091,196
2024-01-23	1.360	1.390	1.330	1.370	1.370	33,250,096
2024-01-22	1.420	1.430	1.340	1.360	1.360	42,802,225
2024-01-19	1.440	1.450	1.420	1.420	1.420	18,347,600
2024-01-18	1.460	1.460	1.410	1.440	1.440	42,917,168
2024-01-17	1.490	1.490	1.460	1.460	1.460	21,072,805
2024-01-16	1.490	1.510	1.470	1.480	1.480	31,086,155
2024-01-15	1.480	1.500	1.470	1.490	1.490	19,179,100
2024-01-12	1.480	1.500	1.470	1.490	1.490	32,304,768
2024-01-11	1.470	1.490	1.460	1.470	1.470	22,857,580
2024-01-10	1.470	1.480	1.460	1.470	1.470	15,051,338
2024-01-09	1.460	1.480	1.460	1.470	1.470	15,353,060
2024-01-08	1.490	1.500	1.460	1.460	1.460	27,573,679
2024-01-05	1.490	1.510	1.490	1.490	1.490	26,266,400
2024-01-04	1.490	1.500	1.480	1.490	1.490	26,125,901
2024-01-03	1.480	1.510	1.480	1.490	1.490	28,267,568
2024-01-02	1.490	1.500	1.480	1.490	1.490	33,990,599
2023-12-29	1.500	1.500	1.490	1.490	1.490	17,061,600
2023-12-28	1.470	1.500	1.460	1.500	1.500	31,897,400
2023-12-27	1.470	1.480	1.460	1.470	1.470	15,592,700
2023-12-26	1.480	1.490	1.470	1.470	1.470	12,518,800
2023-12-25	1.480	1.490	1.470	1.480	1.480	13,690,596
2023-12-22	1.490	1.500	1.470	1.480	1.480	29,796,106
2023-12-21	1.490	1.500	1.460	1.490	1.490	41,720,305
2023-12-20	1.520	1.520	1.500	1.500	1.500	17,825,793
2023-12-19	1.540	1.540	1.510	1.520	1.520	24,838,700
2023-12-18	1.540	1.550	1.530	1.540	1.540	20,402,394
2023-12-15	1.540	1.550	1.540	1.550	1.550	14,976,598
2023-12-14	1.540	1.550	1.530	1.540	1.540	16,416,901
2023-12-13	1.550	1.550	1.530	1.530	1.530	19,132,097
2023-12-12	1.540	1.550	1.530	1.550	1.550	12,967,400
2023-12-11	1.560	1.570	1.530	1.550	1.550	36,733,259
2023-12-08	1.560	1.580	1.560	1.560	1.560	32,935,380
2023-12-07	1.560	1.570	1.550	1.570	1.570	18,269,800
2023-12-06	1.550	1.570	1.550	1.560	1.560	20,812,369
2023-12-05	1.580	1.590	1.560	1.560	1.560	25,266,162
2023-12-04	1.570	1.590	1.570	1.590	1.590	22,950,358
2023-12-01	1.550	1.580	1.550	1.570	1.570	29,282,425
2023-11-30	1.560	1.570	1.540	1.560	1.560	30,201,996
2023-11-29	1.570	1.580	1.560	1.560	1.560	11,840,196
2023-11-28	1.560	1.580	1.550	1.570	1.570	21,149,298
2023-11-27	1.580	1.580	1.560	1.560	1.560	20,133,172
2023-11-24	1.590	1.600	1.580	1.580	1.580	18,768,200
2023-11-23	1.570	1.590	1.560	1.590	1.590	22,148,102
2023-11-22	1.580	1.590	1.570	1.570	1.570	15,270,200
2023-11-21	1.580	1.600	1.570	1.580	1.580	30,225,205
2023-11-20	1.570	1.580	1.560	1.580	1.580	15,773,205
2023-11-17	1.570	1.580	1.550	1.560	1.560	22,836,500
2023-11-16	1.580	1.590	1.570	1.570	1.570	14,841,902
2023-11-15	1.580	1.600	1.570	1.590	1.590	30,445,997
2023-11-14	1.570	1.580	1.560	1.570	1.570	23,594,284
2023-11-13	1.550	1.580	1.540	1.580	1.580	35,191,613
2023-11-10	1.550	1.550	1.530	1.540	1.540	22,280,203
2023-11-09	1.550	1.560	1.540	1.550	1.550	18,483,039
2023-11-08	1.560	1.570	1.550	1.550	1.550	20,381,100
2023-11-07	1.560	1.570	1.550	1.570	1.570	24,092,403
2023-11-06	1.560	1.580	1.550	1.570	1.570	29,162,901
2023-11-03	1.570	1.580	1.550	1.560	1.560	21,128,203
2023-11-02	1.580	1.590	1.570	1.570	1.570	16,486,504
2023-11-01	1.570	1.590	1.560	1.590	1.590	33,510,604

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.