Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 28,172,739 |
| 2022-08-03 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 36,769,100 |
| 2022-08-02 | 1.830 | 1.840 | 1.750 | 1.770 | 1.770 | 56,609,438 |
| 2022-08-01 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 18,457,156 |
| 2022-07-29 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 30,847,945 |
| 2022-07-28 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 27,607,320 |
| 2022-07-27 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 35,111,720 |
| 2022-07-26 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 26,243,686 |
| 2022-07-25 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 31,395,717 |
| 2022-07-22 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 32,813,219 |
| 2022-07-21 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 29,323,000 |
| 2022-07-20 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 32,991,190 |
| 2022-07-19 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 27,675,719 |
| 2022-07-18 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 37,056,398 |
| 2022-07-15 | 1.870 | 1.880 | 1.800 | 1.800 | 1.800 | 68,572,895 |
| 2022-07-14 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 28,184,700 |
| 2022-07-13 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 22,878,700 |
| 2022-07-12 | 1.890 | 1.920 | 1.880 | 1.900 | 1.900 | 29,504,447 |
| 2022-07-11 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 63,072,901 |
| 2022-07-08 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 32,688,068 |
| 2022-07-07 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 34,006,100 |
| 2022-07-06 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 54,353,394 |
| 2022-07-05 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 64,967,389 |
| 2022-07-04 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 30,253,424 |
| 2022-07-01 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 39,361,372 |
| 2022-06-30 | 1.940 | 1.960 | 1.930 | 1.940 | 1.940 | 46,715,670 |
| 2022-06-29 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 51,817,600 |
| 2022-06-28 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 46,374,097 |
| 2022-06-27 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 58,423,219 |
| 2022-06-24 | 1.990 | 2.000 | 1.960 | 1.980 | 1.980 | 74,133,801 |
| 2022-06-23 | 1.980 | 1.990 | 1.950 | 1.980 | 1.980 | 69,599,087 |
| 2022-06-22 | 1.960 | 2.020 | 1.940 | 1.980 | 1.980 | 124,500,590 |
| 2022-06-21 | 1.930 | 2.010 | 1.920 | 1.970 | 1.970 | 93,326,350 |
| 2022-06-20 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 46,358,627 |
| 2022-06-17 | 1.940 | 1.960 | 1.920 | 1.940 | 1.940 | 55,404,322 |
| 2022-06-16 | 1.960 | 1.990 | 1.950 | 1.960 | 1.960 | 63,819,308 |
| 2022-06-15 | 1.980 | 2.000 | 1.960 | 1.970 | 1.970 | 68,656,583 |
| 2022-06-14 | 1.930 | 1.980 | 1.910 | 1.980 | 1.980 | 77,062,310 |
| 2022-06-13 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 70,182,952 |
| 2022-06-10 | 1.950 | 1.990 | 1.930 | 1.980 | 1.980 | 69,188,257 |
| 2022-06-09 | 1.970 | 2.000 | 1.940 | 1.960 | 1.960 | 60,487,323 |
| 2022-06-08 | 1.960 | 1.990 | 1.950 | 1.980 | 1.980 | 61,643,623 |
| 2022-06-07 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 75,135,392 |
| 2022-06-06 | 1.980 | 1.990 | 1.950 | 1.980 | 1.980 | 61,626,249 |
| 2022-06-02 | 1.910 | 2.020 | 1.910 | 1.990 | 1.990 | 125,478,006 |
| 2022-06-01 | 1.940 | 1.940 | 1.900 | 1.920 | 1.920 | 45,489,483 |
| 2022-05-31 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 44,566,386 |
| 2022-05-30 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 34,861,096 |
| 2022-05-27 | 1.940 | 1.960 | 1.900 | 1.920 | 1.920 | 57,467,498 |
| 2022-05-26 | 1.920 | 1.950 | 1.890 | 1.940 | 1.940 | 64,836,703 |
| 2022-05-25 | 1.880 | 1.920 | 1.870 | 1.920 | 1.920 | 54,234,768 |
| 2022-05-24 | 1.940 | 1.960 | 1.880 | 1.880 | 1.880 | 94,972,709 |
| 2022-05-23 | 1.890 | 1.990 | 1.880 | 1.960 | 1.960 | 127,686,192 |
| 2022-05-20 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 80,128,579 |
| 2022-05-19 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 57,690,600 |
| 2022-05-18 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 60,206,639 |
| 2022-05-17 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 53,107,960 |
| 2022-05-16 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 62,406,054 |
| 2022-05-13 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 48,180,726 |
| 2022-05-12 | 1.830 | 1.850 | 1.800 | 1.820 | 1.820 | 56,817,694 |
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.