Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.850 | 1.850 | 1.660 | 1.660 | 1.660 | 322,001,509 |
| 2024-10-28 | 1.670 | 1.750 | 1.660 | 1.750 | 1.750 | 191,262,566 |
| 2024-10-25 | 1.480 | 1.640 | 1.480 | 1.590 | 1.590 | 236,790,309 |
| 2024-10-24 | 1.480 | 1.510 | 1.440 | 1.490 | 1.490 | 89,531,715 |
| 2024-10-23 | 1.390 | 1.480 | 1.380 | 1.470 | 1.470 | 100,317,215 |
| 2024-10-22 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 30,241,400 |
| 2024-10-21 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 31,049,800 |
| 2024-10-18 | 1.370 | 1.410 | 1.350 | 1.390 | 1.390 | 36,687,336 |
| 2024-10-17 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 36,312,800 |
| 2024-10-16 | 1.350 | 1.410 | 1.340 | 1.410 | 1.410 | 54,174,488 |
| 2024-10-15 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 34,138,986 |
| 2024-10-14 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 30,955,502 |
| 2024-10-11 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 30,354,871 |
| 2024-10-10 | 1.400 | 1.440 | 1.380 | 1.410 | 1.410 | 49,618,877 |
| 2024-10-09 | 1.510 | 1.510 | 1.390 | 1.400 | 1.400 | 78,484,950 |
| 2024-10-08 | 1.630 | 1.640 | 1.480 | 1.540 | 1.540 | 146,801,217 |
| 2024-09-30 | 1.410 | 1.490 | 1.390 | 1.490 | 1.490 | 128,213,229 |
| 2024-09-27 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 42,219,925 |
| 2024-09-26 | 1.300 | 1.350 | 1.290 | 1.350 | 1.350 | 37,208,710 |
| 2024-09-25 | 1.320 | 1.370 | 1.300 | 1.300 | 1.300 | 52,112,102 |
| 2024-09-24 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 48,056,500 |
| 2024-09-23 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 19,388,600 |
| 2024-09-20 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 9,572,502 |
| 2024-09-19 | 1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 19,172,602 |
| 2024-09-18 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 13,938,400 |
| 2024-09-13 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 25,329,171 |
| 2024-09-12 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 11,418,900 |
| 2024-09-11 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 9,061,487 |
| 2024-09-10 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 5,410,500 |
| 2024-09-09 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 7,406,033 |
| 2024-09-06 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 6,994,700 |
| 2024-09-05 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 5,327,538 |
| 2024-09-04 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 9,805,838 |
| 2024-09-03 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 7,576,438 |
| 2024-09-02 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 11,434,700 |
| 2024-08-30 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 23,528,501 |
| 2024-08-29 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 5,483,800 |
| 2024-08-28 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 8,692,678 |
| 2024-08-27 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 9,091,534 |
| 2024-08-26 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 13,810,680 |
| 2024-08-23 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 9,044,910 |
| 2024-08-22 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 9,312,354 |
| 2024-08-21 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 7,322,501 |
| 2024-08-20 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 7,318,801 |
| 2024-08-19 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 8,984,000 |
| 2024-08-16 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 6,503,768 |
| 2024-08-15 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 8,117,400 |
| 2024-08-14 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 4,809,500 |
| 2024-08-13 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 5,806,000 |
| 2024-08-12 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 7,602,600 |
| 2024-08-09 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 10,654,800 |
| 2024-08-08 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 13,050,490 |
| 2024-08-07 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 3,240,484 |
| 2024-08-06 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 9,071,500 |
| 2024-08-05 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 23,224,000 |
| 2024-08-02 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 11,419,700 |
| 2024-08-01 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 11,322,100 |
| 2024-07-31 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 17,802,200 |
| 2024-07-30 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 8,768,100 |
| 2024-07-29 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 5,345,600 |
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.