Xining Special Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.230	2.340	2.150	2.230	2.230	7,569,797
2024-07-24	2.360	2.370	2.180	2.230	2.230	10,533,008
2024-07-23	2.390	2.390	2.320	2.340	2.340	7,058,385
2024-07-22	2.500	2.520	2.320	2.390	2.390	15,635,790
2024-07-19	2.590	2.670	2.460	2.460	2.460	18,985,329
2024-07-18	2.300	2.590	2.220	2.590	2.590	30,526,965
2024-07-17	2.350	2.350	2.350	2.350	2.350	0
2024-07-16	2.410	2.440	2.320	2.350	2.350	5,798,000
2024-07-15	2.400	2.470	2.400	2.440	2.440	6,418,567
2024-07-12	2.310	2.430	2.300	2.430	2.430	8,225,062
2024-07-11	2.210	2.320	2.210	2.320	2.320	9,081,313
2024-07-10	2.190	2.280	2.160	2.250	2.250	14,923,201
2024-07-09	2.170	2.170	2.170	2.170	2.170	2,425,361
2024-07-08	2.100	2.130	2.040	2.070	2.070	4,674,960
2024-07-05	1.990	1.990	1.990	1.990	1.990	0
2024-07-04	2.110	2.110	1.970	1.990	1.990	6,639,100
2024-07-03	1.980	2.030	1.980	2.030	2.030	3,557,711
2024-07-02	1.890	1.930	1.870	1.930	1.930	3,204,511
2024-07-01	1.930	1.980	1.870	1.900	1.900	5,017,211
2024-06-28	1.970	2.010	1.950	1.970	1.970	950,700
2024-06-27	2.010	2.020	1.970	1.970	1.970	1,668,829
2024-06-26	1.980	2.020	1.960	2.020	2.020	1,434,433
2024-06-25	1.960	2.000	1.950	1.980	1.980	1,004,585
2024-06-24	2.010	2.010	1.960	1.970	1.970	2,397,100
2024-06-21	2.030	2.050	2.010	2.030	2.030	1,288,000
2024-06-20	2.070	2.090	2.000	2.040	2.040	1,636,400
2024-06-19	2.090	2.100	2.070	2.080	2.080	1,206,800
2024-06-18	2.090	2.100	2.070	2.080	2.080	988,425
2024-06-17	2.110	2.130	2.080	2.090	2.090	1,699,659
2024-06-14	2.140	2.150	2.090	2.130	2.130	1,779,800
2024-06-13	2.120	2.150	2.090	2.140	2.140	2,084,700
2024-06-12	2.120	2.170	2.120	2.150	2.150	1,802,142
2024-06-11	2.060	2.160	2.040	2.150	2.150	3,257,373
2024-06-07	2.000	2.080	2.000	2.070	2.070	3,894,385
2024-06-06	2.100	2.150	2.000	2.010	2.010	6,908,651
2024-06-05	2.180	2.200	2.100	2.110	2.110	5,233,400
2024-06-04	2.280	2.280	2.170	2.200	2.200	5,543,814
2024-06-03	2.340	2.340	2.280	2.280	2.280	2,001,508
2024-05-31	2.280	2.350	2.280	2.340	2.340	2,915,736
2024-05-30	2.290	2.340	2.250	2.300	2.300	3,473,901
2024-05-29	2.300	2.320	2.240	2.290	2.290	3,312,217
2024-05-28	2.350	2.360	2.260	2.290	2.290	5,607,264
2024-05-27	2.410	2.410	2.330	2.370	2.370	3,767,111
2024-05-24	2.410	2.430	2.390	2.400	2.400	3,549,044
2024-05-23	2.450	2.450	2.410	2.420	2.420	3,085,200
2024-05-22	2.450	2.480	2.430	2.440	2.440	3,188,488
2024-05-21	2.470	2.480	2.420	2.450	2.450	3,623,840
2024-05-20	2.470	2.490	2.470	2.470	2.470	2,221,100
2024-05-17	2.490	2.490	2.470	2.490	2.490	1,579,700
2024-05-16	2.470	2.510	2.460	2.500	2.500	2,889,142
2024-05-15	2.460	2.480	2.440	2.480	2.480	2,599,613
2024-05-14	2.450	2.500	2.430	2.480	2.480	2,728,487
2024-05-13	2.500	2.530	2.420	2.460	2.460	7,166,322
2024-05-10	2.700	2.720	2.550	2.550	2.550	10,095,571
2024-05-09	2.640	2.640	2.640	2.640	2.640	2,859,625
2024-05-08	2.510	2.510	2.510	2.510	2.510	0
2024-05-07	2.570	2.570	2.500	2.510	2.510	3,940,464
2024-05-06	2.560	2.600	2.540	2.560	2.560	4,148,752
2024-04-30	2.630	2.630	2.550	2.570	2.570	5,018,547
2024-04-29	2.660	2.680	2.620	2.670	2.670	3,380,363

← NewerPage 10 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.