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
2023-02-06	1.730	1.730	1.700	1.710	1.710	22,342,200
2023-02-03	1.740	1.740	1.700	1.720	1.720	27,474,100
2023-02-02	1.740	1.750	1.720	1.740	1.740	39,493,967
2023-02-01	1.720	1.750	1.720	1.740	1.740	44,328,310
2023-01-31	1.720	1.730	1.700	1.720	1.720	31,349,430
2023-01-30	1.710	1.740	1.700	1.730	1.730	49,091,693
2023-01-20	1.680	1.700	1.670	1.690	1.690	26,644,278
2023-01-19	1.670	1.670	1.650	1.670	1.670	23,625,062
2023-01-18	1.650	1.670	1.640	1.660	1.660	18,131,250
2023-01-17	1.660	1.670	1.640	1.650	1.650	17,564,688
2023-01-16	1.640	1.670	1.640	1.660	1.660	23,084,636
2023-01-13	1.640	1.650	1.630	1.650	1.650	10,565,736
2023-01-12	1.660	1.670	1.630	1.630	1.630	23,911,000
2023-01-11	1.650	1.670	1.640	1.660	1.660	20,974,601
2023-01-10	1.670	1.670	1.640	1.640	1.640	20,245,068
2023-01-09	1.670	1.690	1.660	1.660	1.660	18,645,700
2023-01-06	1.680	1.690	1.670	1.670	1.670	15,742,911
2023-01-05	1.700	1.710	1.670	1.680	1.680	22,608,100
2023-01-04	1.690	1.720	1.670	1.700	1.700	30,015,304
2023-01-03	1.650	1.690	1.640	1.680	1.680	23,385,700
2022-12-30	1.630	1.660	1.630	1.650	1.650	29,512,276
2022-12-29	1.640	1.640	1.620	1.630	1.630	18,456,014
2022-12-28	1.640	1.650	1.620	1.640	1.640	17,524,189
2022-12-27	1.630	1.650	1.620	1.640	1.640	18,495,775
2022-12-26	1.640	1.650	1.620	1.620	1.620	21,760,789
2022-12-23	1.630	1.660	1.620	1.640	1.640	20,210,000
2022-12-22	1.670	1.700	1.630	1.640	1.640	27,349,000
2022-12-21	1.670	1.690	1.660	1.670	1.670	21,636,200
2022-12-20	1.660	1.680	1.650	1.660	1.660	20,894,700
2022-12-19	1.710	1.720	1.660	1.660	1.660	40,278,300
2022-12-16	1.670	1.730	1.670	1.720	1.720	38,961,933
2022-12-15	1.700	1.700	1.680	1.680	1.680	15,295,200
2022-12-14	1.710	1.720	1.690	1.690	1.690	22,092,100
2022-12-13	1.690	1.720	1.680	1.710	1.710	26,440,394
2022-12-12	1.730	1.740	1.680	1.690	1.690	38,213,222
2022-12-09	1.710	1.740	1.700	1.730	1.730	33,193,462
2022-12-08	1.710	1.720	1.690	1.700	1.700	25,059,262
2022-12-07	1.730	1.740	1.700	1.700	1.700	28,236,802
2022-12-06	1.760	1.760	1.730	1.730	1.730	29,945,094
2022-12-05	1.710	1.770	1.710	1.760	1.760	61,015,375
2022-12-02	1.700	1.710	1.690	1.700	1.700	23,492,877
2022-12-01	1.730	1.730	1.690	1.700	1.700	27,515,525
2022-11-30	1.720	1.740	1.710	1.710	1.710	24,132,100
2022-11-29	1.690	1.730	1.690	1.720	1.720	39,686,338
2022-11-28	1.710	1.710	1.660	1.690	1.690	27,681,400
2022-11-25	1.680	1.720	1.670	1.710	1.710	37,566,575
2022-11-24	1.680	1.690	1.660	1.670	1.670	23,314,800
2022-11-23	1.670	1.690	1.660	1.680	1.680	31,372,300
2022-11-22	1.650	1.680	1.640	1.670	1.670	27,358,417
2022-11-21	1.650	1.660	1.630	1.650	1.650	27,882,853
2022-11-18	1.690	1.690	1.650	1.660	1.660	31,880,600
2022-11-17	1.670	1.690	1.660	1.680	1.680	29,807,377
2022-11-16	1.670	1.680	1.660	1.670	1.670	23,709,000
2022-11-15	1.650	1.680	1.640	1.670	1.670	27,470,053
2022-11-14	1.660	1.680	1.640	1.650	1.650	35,265,632
2022-11-11	1.660	1.670	1.640	1.650	1.650	39,705,843
2022-11-10	1.600	1.650	1.590	1.640	1.640	50,334,519
2022-11-09	1.610	1.620	1.600	1.610	1.610	15,516,500
2022-11-08	1.600	1.610	1.590	1.610	1.610	21,195,900
2022-11-07	1.570	1.620	1.570	1.600	1.600	52,579,580

← NewerPage 16 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.