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
2023-10-31	1.580	1.600	1.560	1.570	1.570	29,813,785
2023-10-30	1.560	1.580	1.550	1.570	1.570	23,219,415
2023-10-27	1.550	1.570	1.540	1.560	1.560	20,524,672
2023-10-26	1.540	1.560	1.530	1.550	1.550	26,859,439
2023-10-25	1.530	1.560	1.530	1.550	1.550	36,065,544
2023-10-24	1.510	1.530	1.490	1.520	1.520	29,392,639
2023-10-23	1.520	1.520	1.500	1.500	1.500	30,595,535
2023-10-20	1.520	1.540	1.510	1.520	1.520	25,248,208
2023-10-19	1.520	1.540	1.520	1.520	1.520	18,086,700
2023-10-18	1.550	1.560	1.530	1.530	1.530	20,002,800
2023-10-17	1.560	1.570	1.550	1.550	1.550	24,598,116
2023-10-16	1.550	1.570	1.540	1.560	1.560	23,026,961
2023-10-13	1.550	1.560	1.540	1.550	1.550	15,810,400
2023-10-12	1.540	1.570	1.540	1.560	1.560	33,451,702
2023-10-11	1.550	1.560	1.530	1.540	1.540	30,307,000
2023-10-10	1.560	1.570	1.540	1.550	1.550	25,734,578
2023-10-09	1.570	1.570	1.550	1.560	1.560	22,661,702
2023-09-28	1.570	1.580	1.560	1.570	1.570	21,508,919
2023-09-27	1.590	1.600	1.570	1.570	1.570	35,745,813
2023-09-26	1.590	1.620	1.570	1.590	1.590	39,771,222
2023-09-25	1.610	1.610	1.590	1.590	1.590	30,474,533
2023-09-22	1.600	1.620	1.590	1.620	1.620	32,406,368
2023-09-21	1.600	1.620	1.590	1.600	1.600	24,407,434
2023-09-20	1.620	1.630	1.600	1.600	1.600	27,304,666
2023-09-19	1.610	1.630	1.600	1.620	1.620	33,323,132
2023-09-18	1.630	1.630	1.600	1.610	1.610	34,087,613
2023-09-15	1.590	1.640	1.590	1.630	1.630	75,324,115
2023-09-14	1.580	1.600	1.570	1.590	1.590	37,942,600
2023-09-13	1.590	1.610	1.580	1.580	1.580	31,174,659
2023-09-12	1.580	1.600	1.570	1.590	1.590	36,589,949
2023-09-11	1.590	1.600	1.570	1.580	1.580	45,204,956
2023-09-08	1.570	1.600	1.570	1.590	1.590	33,581,000
2023-09-07	1.600	1.610	1.570	1.580	1.580	45,256,100
2023-09-06	1.640	1.640	1.600	1.600	1.600	44,830,649
2023-09-05	1.680	1.680	1.630	1.640	1.640	49,153,739
2023-09-04	1.630	1.690	1.620	1.680	1.680	74,604,284
2023-09-01	1.570	1.620	1.570	1.610	1.610	50,664,223
2023-08-31	1.620	1.630	1.570	1.570	1.570	59,529,389
2023-08-30	1.660	1.670	1.620	1.630	1.630	51,120,805
2023-08-29	1.670	1.690	1.640	1.660	1.660	58,527,400
2023-08-28	1.700	1.720	1.670	1.670	1.670	76,343,971
2023-08-25	1.620	1.660	1.610	1.630	1.630	43,505,400
2023-08-24	1.650	1.670	1.620	1.620	1.620	40,046,803
2023-08-23	1.660	1.680	1.640	1.650	1.650	36,064,600
2023-08-22	1.650	1.660	1.620	1.650	1.650	53,218,390
2023-08-21	1.660	1.700	1.640	1.640	1.640	39,232,091
2023-08-18	1.670	1.700	1.660	1.670	1.670	42,666,366
2023-08-17	1.680	1.680	1.650	1.680	1.680	32,963,300
2023-08-16	1.670	1.700	1.650	1.680	1.680	31,985,749
2023-08-15	1.700	1.710	1.660	1.680	1.680	31,613,777
2023-08-14	1.660	1.710	1.640	1.700	1.700	49,497,483
2023-08-11	1.700	1.700	1.660	1.670	1.670	48,657,668
2023-08-10	1.700	1.730	1.690	1.700	1.700	37,637,900
2023-08-09	1.710	1.730	1.690	1.700	1.700	43,250,900
2023-08-08	1.740	1.740	1.700	1.710	1.710	44,634,700
2023-08-07	1.750	1.760	1.720	1.730	1.730	61,473,200
2023-08-04	1.780	1.800	1.750	1.760	1.760	80,605,700
2023-08-03	1.760	1.790	1.730	1.770	1.770	108,222,307
2023-08-02	1.800	1.800	1.730	1.760	1.760	177,380,043
2023-08-01	1.740	1.930	1.740	1.840	1.840	316,249,671

← NewerPage 13 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.