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
2022-02-09	2.310	2.340	2.280	2.310	2.310	88,545,229
2022-02-08	2.230	2.320	2.220	2.320	2.320	142,476,427
2022-02-07	2.120	2.250	2.110	2.220	2.220	121,990,821
2022-01-28	2.150	2.150	2.050	2.100	2.100	77,529,185
2022-01-27	2.170	2.170	2.120	2.130	2.130	63,439,363
2022-01-26	2.120	2.190	2.120	2.160	2.160	69,561,605
2022-01-25	2.230	2.260	2.120	2.130	2.130	105,729,495
2022-01-24	2.250	2.270	2.210	2.250	2.250	54,606,947
2022-01-21	2.300	2.300	2.250	2.260	2.260	73,395,066
2022-01-20	2.300	2.400	2.280	2.300	2.300	129,056,353
2022-01-19	2.280	2.330	2.280	2.320	2.320	111,994,564
2022-01-18	2.240	2.280	2.230	2.270	2.270	69,457,981
2022-01-17	2.220	2.250	2.210	2.230	2.230	52,772,500
2022-01-14	2.310	2.310	2.230	2.230	2.230	97,398,700
2022-01-13	2.320	2.370	2.300	2.310	2.310	86,271,349
2022-01-12	2.360	2.370	2.290	2.310	2.310	95,775,799
2022-01-11	2.340	2.390	2.330	2.360	2.360	107,796,598
2022-01-10	2.340	2.360	2.290	2.340	2.340	112,445,925
2022-01-07	2.260	2.430	2.240	2.330	2.330	192,204,901
2022-01-06	2.210	2.280	2.200	2.250	2.250	87,125,066
2022-01-05	2.260	2.260	2.210	2.220	2.220	63,252,200
2022-01-04	2.200	2.270	2.200	2.250	2.250	90,077,747
2021-12-31	2.200	2.210	2.180	2.200	2.200	45,274,374
2021-12-30	2.190	2.210	2.180	2.200	2.200	55,022,011
2021-12-29	2.190	2.220	2.170	2.190	2.190	52,572,903
2021-12-28	2.230	2.240	2.180	2.200	2.200	67,939,900
2021-12-27	2.210	2.240	2.180	2.230	2.230	75,976,016
2021-12-24	2.290	2.300	2.210	2.230	2.230	79,884,000
2021-12-23	2.300	2.330	2.270	2.280	2.280	89,295,624
2021-12-22	2.290	2.350	2.260	2.300	2.300	127,152,934
2021-12-21	2.200	2.280	2.190	2.280	2.280	115,678,366
2021-12-20	2.220	2.230	2.200	2.200	2.200	78,759,800
2021-12-17	2.230	2.300	2.210	2.240	2.240	139,207,984
2021-12-16	2.140	2.240	2.130	2.230	2.230	150,616,541
2021-12-15	2.130	2.160	2.110	2.140	2.140	47,393,658
2021-12-14	2.170	2.180	2.120	2.130	2.130	62,267,431
2021-12-13	2.170	2.190	2.160	2.180	2.180	49,823,900
2021-12-10	2.200	2.210	2.160	2.160	2.160	70,475,272
2021-12-09	2.200	2.230	2.180	2.200	2.200	79,032,340
2021-12-08	2.220	2.230	2.200	2.210	2.210	67,139,700
2021-12-07	2.210	2.240	2.170	2.230	2.230	114,439,845
2021-12-06	2.180	2.250	2.180	2.190	2.190	106,344,941
2021-12-03	2.180	2.200	2.140	2.180	2.180	86,746,619
2021-12-02	2.150	2.200	2.140	2.180	2.180	112,504,899
2021-12-01	2.100	2.160	2.090	2.160	2.160	76,297,966
2021-11-30	2.120	2.150	2.100	2.110	2.110	50,460,121
2021-11-29	2.120	2.120	2.080	2.120	2.120	75,070,355
2021-11-26	2.110	2.190	2.100	2.150	2.150	99,505,250
2021-11-25	2.170	2.170	2.110	2.130	2.130	81,173,874
2021-11-24	2.150	2.190	2.130	2.170	2.170	98,000,265
2021-11-23	2.110	2.210	2.100	2.150	2.150	195,864,620
2021-11-22	2.110	2.130	2.090	2.100	2.100	76,433,227
2021-11-19	2.060	2.110	2.030	2.110	2.110	90,842,818
2021-11-18	2.070	2.090	2.050	2.060	2.060	75,871,279
2021-11-17	2.040	2.070	2.020	2.060	2.060	61,602,347
2021-11-16	2.090	2.100	2.040	2.040	2.040	74,077,200
2021-11-15	2.090	2.110	2.040	2.080	2.080	77,005,900
2021-11-12	2.160	2.180	2.080	2.090	2.090	81,171,400
2021-11-11	2.150	2.180	2.120	2.160	2.160	106,033,382
2021-11-10	2.110	2.140	2.040	2.140	2.140	134,015,853

← NewerPage 20 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.