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
2023-05-05	1.640	1.650	1.620	1.640	1.640	37,689,386
2023-05-04	1.600	1.640	1.590	1.640	1.640	41,518,635
2023-04-28	1.560	1.600	1.550	1.600	1.600	26,658,462
2023-04-27	1.550	1.560	1.540	1.560	1.560	15,713,652
2023-04-26	1.540	1.560	1.530	1.550	1.550	24,711,100
2023-04-25	1.570	1.570	1.540	1.550	1.550	41,675,301
2023-04-24	1.590	1.600	1.560	1.570	1.570	31,516,475
2023-04-21	1.610	1.620	1.590	1.590	1.590	38,605,475
2023-04-20	1.620	1.630	1.600	1.610	1.610	23,957,511
2023-04-19	1.650	1.650	1.620	1.620	1.620	25,446,178
2023-04-18	1.650	1.660	1.640	1.640	1.640	20,302,900
2023-04-17	1.650	1.660	1.630	1.650	1.650	27,056,427
2023-04-14	1.640	1.660	1.640	1.650	1.650	21,924,282
2023-04-13	1.630	1.660	1.630	1.650	1.650	30,076,306
2023-04-12	1.610	1.640	1.610	1.630	1.630	36,090,747
2023-04-11	1.610	1.620	1.600	1.610	1.610	23,650,101
2023-04-10	1.610	1.620	1.610	1.610	1.610	18,381,486
2023-04-07	1.610	1.620	1.600	1.610	1.610	17,747,900
2023-04-06	1.630	1.630	1.600	1.610	1.610	34,256,446
2023-04-04	1.630	1.640	1.620	1.630	1.630	26,041,600
2023-04-03	1.630	1.640	1.630	1.640	1.640	24,127,300
2023-03-31	1.620	1.640	1.620	1.630	1.630	19,308,563
2023-03-30	1.630	1.640	1.610	1.630	1.630	34,168,201
2023-03-29	1.650	1.660	1.630	1.630	1.630	29,530,845
2023-03-28	1.660	1.660	1.640	1.650	1.650	28,769,000
2023-03-27	1.670	1.680	1.640	1.650	1.650	34,999,600
2023-03-24	1.680	1.690	1.670	1.680	1.680	30,139,734
2023-03-23	1.690	1.690	1.670	1.680	1.680	31,087,334
2023-03-22	1.690	1.700	1.680	1.690	1.690	29,690,868
2023-03-21	1.700	1.710	1.680	1.690	1.690	34,906,410
2023-03-20	1.720	1.730	1.690	1.700	1.700	47,266,406
2023-03-17	1.740	1.750	1.720	1.730	1.730	38,552,578
2023-03-16	1.760	1.760	1.720	1.730	1.730	36,847,143
2023-03-15	1.730	1.770	1.730	1.760	1.760	33,773,404
2023-03-14	1.740	1.760	1.710	1.730	1.730	40,197,119
2023-03-13	1.730	1.760	1.720	1.730	1.730	37,174,677
2023-03-10	1.770	1.770	1.730	1.740	1.740	28,785,300
2023-03-09	1.780	1.800	1.760	1.770	1.770	36,300,897
2023-03-08	1.750	1.790	1.730	1.770	1.770	44,443,800
2023-03-07	1.770	1.790	1.750	1.760	1.760	36,226,500
2023-03-06	1.800	1.810	1.770	1.770	1.770	36,691,622
2023-03-03	1.780	1.800	1.770	1.790	1.790	40,590,290
2023-03-02	1.770	1.780	1.750	1.770	1.770	26,983,178
2023-03-01	1.770	1.780	1.760	1.760	1.760	26,608,982
2023-02-28	1.760	1.770	1.740	1.760	1.760	30,588,804
2023-02-27	1.760	1.790	1.750	1.760	1.760	45,803,400
2023-02-24	1.760	1.770	1.740	1.760	1.760	31,194,748
2023-02-23	1.760	1.800	1.740	1.760	1.760	39,649,600
2023-02-22	1.740	1.790	1.730	1.770	1.770	65,316,181
2023-02-21	1.720	1.760	1.710	1.740	1.740	63,137,779
2023-02-20	1.690	1.720	1.690	1.710	1.710	30,481,901
2023-02-17	1.690	1.710	1.690	1.690	1.690	19,846,249
2023-02-16	1.720	1.730	1.680	1.690	1.690	37,487,714
2023-02-15	1.730	1.730	1.700	1.720	1.720	24,228,341
2023-02-14	1.720	1.740	1.710	1.730	1.730	35,638,913
2023-02-13	1.710	1.720	1.690	1.710	1.710	30,018,046
2023-02-10	1.710	1.720	1.690	1.710	1.710	22,799,500
2023-02-09	1.690	1.710	1.690	1.710	1.710	14,230,229
2023-02-08	1.720	1.720	1.690	1.700	1.700	22,929,200
2023-02-07	1.710	1.720	1.700	1.720	1.720	20,368,343

← NewerPage 15 of 21 · 1,212 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.