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
2022-05-11	1.820	1.870	1.820	1.840	1.840	80,118,454
2022-05-10	1.810	1.840	1.780	1.830	1.830	64,822,037
2022-05-09	1.800	1.850	1.770	1.830	1.830	59,980,050
2022-05-06	1.850	1.850	1.800	1.800	1.800	71,815,370
2022-05-05	1.880	1.910	1.860	1.880	1.880	65,390,199
2022-04-29	1.830	1.900	1.820	1.880	1.880	89,393,072
2022-04-28	1.850	1.860	1.790	1.820	1.820	92,190,339
2022-04-27	1.790	1.870	1.770	1.870	1.870	109,464,469
2022-04-26	1.860	1.900	1.810	1.820	1.820	113,554,176
2022-04-25	2.000	2.000	1.850	1.870	1.870	168,684,951
2022-04-22	2.010	2.060	2.000	2.020	2.020	157,504,694
2022-04-21	2.170	2.220	2.080	2.080	2.080	259,508,787
2022-04-20	2.310	2.380	2.310	2.310	2.310	202,366,859
2022-04-19	2.460	2.570	2.430	2.570	2.570	279,916,496
2022-04-18	2.450	2.540	2.410	2.430	2.430	331,633,267
2022-04-15	2.340	2.600	2.330	2.550	2.550	449,176,161
2022-04-14	2.320	2.370	2.310	2.360	2.360	115,300,262
2022-04-13	2.300	2.360	2.260	2.310	2.310	117,586,641
2022-04-12	2.290	2.330	2.250	2.310	2.310	105,304,026
2022-04-11	2.330	2.370	2.280	2.310	2.310	147,351,439
2022-04-08	2.290	2.360	2.260	2.340	2.340	170,517,995
2022-04-07	2.270	2.420	2.250	2.300	2.300	247,601,283
2022-04-06	2.140	2.280	2.140	2.270	2.270	155,314,280
2022-04-01	2.140	2.150	2.120	2.150	2.150	52,661,000
2022-03-31	2.130	2.170	2.120	2.150	2.150	58,289,976
2022-03-30	2.110	2.140	2.100	2.130	2.130	47,981,081
2022-03-29	2.110	2.140	2.100	2.110	2.110	40,905,100
2022-03-28	2.100	2.140	2.060	2.120	2.120	55,426,176
2022-03-25	2.120	2.150	2.100	2.110	2.110	50,400,600
2022-03-24	2.110	2.150	2.100	2.120	2.120	51,861,783
2022-03-23	2.140	2.140	2.100	2.120	2.120	61,174,204
2022-03-22	2.050	2.180	2.040	2.150	2.150	117,996,172
2022-03-21	2.090	2.100	2.040	2.050	2.050	55,978,462
2022-03-18	2.030	2.080	2.020	2.080	2.080	63,746,246
2022-03-17	2.050	2.080	2.030	2.040	2.040	67,201,034
2022-03-16	2.010	2.040	1.920	2.030	2.030	88,454,529
2022-03-15	2.130	2.130	1.980	1.980	1.980	115,441,300
2022-03-14	2.170	2.190	2.120	2.120	2.120	67,746,100
2022-03-11	2.170	2.190	2.110	2.180	2.180	69,000,387
2022-03-10	2.190	2.220	2.160	2.190	2.190	69,765,963
2022-03-09	2.220	2.240	2.080	2.160	2.160	101,398,009
2022-03-08	2.300	2.320	2.210	2.230	2.230	105,319,421
2022-03-07	2.330	2.350	2.290	2.300	2.300	92,567,347
2022-03-04	2.340	2.360	2.280	2.330	2.330	120,205,361
2022-03-03	2.310	2.360	2.300	2.350	2.350	123,884,949
2022-03-02	2.280	2.310	2.270	2.300	2.300	64,962,241
2022-03-01	2.260	2.290	2.250	2.290	2.290	72,011,200
2022-02-28	2.270	2.280	2.220	2.250	2.250	52,878,083
2022-02-25	2.230	2.320	2.220	2.260	2.260	101,575,782
2022-02-24	2.280	2.280	2.180	2.230	2.230	107,516,075
2022-02-23	2.290	2.310	2.250	2.290	2.290	52,356,960
2022-02-22	2.300	2.330	2.260	2.280	2.280	73,192,591
2022-02-21	2.320	2.330	2.280	2.320	2.320	65,880,604
2022-02-18	2.240	2.330	2.230	2.320	2.320	107,787,887
2022-02-17	2.270	2.290	2.230	2.260	2.260	55,184,892
2022-02-16	2.220	2.290	2.220	2.270	2.270	63,315,200
2022-02-15	2.250	2.260	2.190	2.210	2.210	63,926,101
2022-02-14	2.270	2.290	2.230	2.250	2.250	61,484,293
2022-02-11	2.310	2.350	2.280	2.290	2.290	90,802,079
2022-02-10	2.300	2.330	2.270	2.310	2.310	95,805,726

← NewerPage 19 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.