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
2023-08-01	1.740	1.930	1.740	1.840	1.840	316,249,671
2023-07-31	1.700	1.760	1.690	1.750	1.750	126,831,583
2023-07-28	1.650	1.710	1.640	1.700	1.700	107,255,472
2023-07-27	1.640	1.700	1.620	1.670	1.670	135,220,688
2023-07-26	1.580	1.700	1.570	1.660	1.660	129,228,547
2023-07-25	1.550	1.580	1.550	1.580	1.580	44,855,825
2023-07-24	1.550	1.550	1.530	1.550	1.550	20,829,900
2023-07-21	1.530	1.550	1.520	1.550	1.550	32,122,021
2023-07-20	1.520	1.540	1.520	1.520	1.520	19,689,400
2023-07-19	1.530	1.530	1.520	1.520	1.520	11,073,716
2023-07-18	1.530	1.530	1.520	1.520	1.520	12,207,705
2023-07-17	1.530	1.540	1.520	1.530	1.530	22,952,485
2023-07-14	1.540	1.550	1.530	1.540	1.540	16,471,200
2023-07-13	1.540	1.550	1.530	1.540	1.540	23,428,150
2023-07-12	1.540	1.550	1.520	1.530	1.530	22,065,720
2023-07-11	1.550	1.560	1.540	1.540	1.540	16,316,641
2023-07-10	1.550	1.550	1.540	1.540	1.540	14,238,002
2023-07-07	1.530	1.550	1.520	1.540	1.540	21,821,222
2023-07-06	1.550	1.560	1.530	1.530	1.530	19,946,237
2023-07-05	1.540	1.560	1.540	1.550	1.550	23,809,900
2023-07-04	1.560	1.560	1.540	1.540	1.540	20,930,559
2023-07-03	1.550	1.570	1.540	1.560	1.560	22,409,009
2023-06-30	1.540	1.550	1.530	1.550	1.550	17,079,959
2023-06-29	1.530	1.550	1.520	1.530	1.530	22,261,800
2023-06-28	1.530	1.540	1.520	1.530	1.530	29,262,980
2023-06-27	1.510	1.540	1.510	1.530	1.530	29,855,293
2023-06-26	1.530	1.530	1.510	1.510	1.510	30,351,679
2023-06-21	1.540	1.550	1.530	1.530	1.530	27,004,706
2023-06-20	1.560	1.560	1.540	1.550	1.550	25,293,179
2023-06-19	1.560	1.570	1.550	1.550	1.550	21,745,300
2023-06-16	1.570	1.580	1.560	1.570	1.570	25,159,968
2023-06-15	1.570	1.570	1.540	1.560	1.560	33,768,565
2023-06-14	1.570	1.570	1.560	1.560	1.560	19,183,397
2023-06-13	1.570	1.570	1.560	1.560	1.560	27,374,466
2023-06-12	1.580	1.590	1.560	1.570	1.570	44,772,093
2023-06-09	1.600	1.610	1.570	1.580	1.580	64,382,292
2023-06-08	1.570	1.600	1.560	1.600	1.600	36,174,989
2023-06-07	1.560	1.580	1.560	1.580	1.580	25,721,219
2023-06-06	1.600	1.600	1.560	1.560	1.560	26,611,351
2023-06-05	1.610	1.620	1.580	1.590	1.590	31,772,393
2023-06-02	1.590	1.610	1.590	1.610	1.610	38,865,926
2023-06-01	1.580	1.600	1.570	1.590	1.590	37,466,446
2023-05-31	1.560	1.580	1.550	1.580	1.580	36,402,000
2023-05-30	1.570	1.570	1.530	1.560	1.560	42,016,875
2023-05-29	1.580	1.590	1.560	1.570	1.570	33,042,632
2023-05-26	1.580	1.590	1.560	1.580	1.580	24,794,701
2023-05-25	1.580	1.590	1.560	1.570	1.570	29,535,200
2023-05-24	1.610	1.620	1.580	1.590	1.590	29,987,372
2023-05-23	1.640	1.650	1.610	1.630	1.630	28,167,602
2023-05-22	1.650	1.660	1.630	1.650	1.650	33,230,833
2023-05-19	1.670	1.680	1.640	1.650	1.650	33,410,170
2023-05-18	1.680	1.700	1.670	1.680	1.680	24,452,656
2023-05-17	1.700	1.700	1.670	1.690	1.690	25,629,228
2023-05-16	1.690	1.720	1.680	1.690	1.690	49,541,031
2023-05-15	1.680	1.690	1.670	1.680	1.680	33,841,051
2023-05-12	1.680	1.700	1.670	1.680	1.680	35,177,003
2023-05-11	1.680	1.700	1.660	1.690	1.690	39,392,796
2023-05-10	1.670	1.690	1.670	1.690	1.690	49,606,416
2023-05-09	1.670	1.710	1.660	1.670	1.670	82,048,602
2023-05-08	1.640	1.670	1.630	1.660	1.660	49,555,387

← NewerPage 14 of 21 · 1,219 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.