Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.630 | 2.660 | 2.590 | 2.660 | 2.660 | 2,436,024 |
| 2024-04-25 | 2.620 | 2.690 | 2.620 | 2.650 | 2.650 | 2,636,687 |
| 2024-04-24 | 2.590 | 2.630 | 2.580 | 2.620 | 2.620 | 2,022,200 |
| 2024-04-23 | 2.600 | 2.630 | 2.500 | 2.620 | 2.620 | 3,285,500 |
| 2024-04-22 | 2.560 | 2.620 | 2.440 | 2.600 | 2.600 | 4,836,451 |
| 2024-04-19 | 2.590 | 2.620 | 2.540 | 2.570 | 2.570 | 3,311,900 |
| 2024-04-18 | 2.630 | 2.630 | 2.590 | 2.590 | 2.590 | 2,775,900 |
| 2024-04-17 | 2.550 | 2.640 | 2.540 | 2.620 | 2.620 | 3,034,600 |
| 2024-04-16 | 2.620 | 2.640 | 2.560 | 2.570 | 2.570 | 4,962,197 |
| 2024-04-15 | 2.700 | 2.710 | 2.610 | 2.670 | 2.670 | 4,162,371 |
| 2024-04-12 | 2.770 | 2.770 | 2.730 | 2.750 | 2.750 | 2,259,900 |
| 2024-04-11 | 2.740 | 2.790 | 2.720 | 2.760 | 2.760 | 3,192,708 |
| 2024-04-10 | 2.810 | 2.820 | 2.750 | 2.770 | 2.770 | 4,469,700 |
| 2024-04-09 | 2.780 | 2.840 | 2.780 | 2.820 | 2.820 | 3,545,719 |
| 2024-04-08 | 2.720 | 2.860 | 2.700 | 2.800 | 2.800 | 8,170,702 |
| 2024-04-03 | 2.730 | 2.750 | 2.670 | 2.720 | 2.720 | 5,784,875 |
| 2024-04-02 | 2.700 | 2.750 | 2.690 | 2.730 | 2.730 | 5,611,643 |
| 2024-04-01 | 2.710 | 2.710 | 2.670 | 2.700 | 2.700 | 6,268,728 |
| 2024-03-29 | 2.730 | 2.750 | 2.710 | 2.720 | 2.720 | 3,155,978 |
| 2024-03-28 | 2.690 | 2.750 | 2.690 | 2.740 | 2.740 | 5,048,374 |
| 2024-03-27 | 2.770 | 2.770 | 2.680 | 2.700 | 2.700 | 8,036,278 |
| 2024-03-26 | 2.790 | 2.810 | 2.750 | 2.780 | 2.780 | 7,446,623 |
| 2024-03-25 | 2.850 | 2.870 | 2.790 | 2.800 | 2.800 | 18,345,695 |
| 2024-03-22 | 2.830 | 2.940 | 2.770 | 2.930 | 2.930 | 31,849,931 |
| 2024-03-21 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2,758,000 |
| 2024-03-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 4,370,400 |
| 2024-03-19 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 23,983,755 |
| 2024-03-18 | 3.090 | 3.090 | 3.010 | 3.050 | 3.050 | 9,460,519 |
| 2024-03-15 | 2.990 | 3.070 | 2.980 | 3.070 | 3.070 | 10,297,566 |
| 2024-03-14 | 2.960 | 2.990 | 2.940 | 2.980 | 2.980 | 4,734,000 |
| 2024-03-13 | 2.980 | 3.000 | 2.960 | 2.970 | 2.970 | 2,844,190 |
| 2024-03-12 | 2.990 | 3.010 | 2.970 | 3.000 | 3.000 | 4,682,762 |
| 2024-03-11 | 3.010 | 3.060 | 2.970 | 2.990 | 2.990 | 5,320,170 |
| 2024-03-08 | 2.980 | 3.000 | 2.960 | 2.990 | 2.990 | 4,585,669 |
| 2024-03-07 | 3.000 | 3.040 | 2.940 | 2.980 | 2.980 | 7,054,365 |
| 2024-03-06 | 2.900 | 3.050 | 2.890 | 3.010 | 3.010 | 9,327,629 |
| 2024-03-05 | 2.960 | 2.970 | 2.850 | 2.910 | 2.910 | 11,531,919 |
| 2024-03-04 | 2.790 | 2.930 | 2.780 | 2.930 | 2.930 | 11,141,712 |
| 2024-03-01 | 2.740 | 2.820 | 2.730 | 2.790 | 2.790 | 5,820,532 |
| 2024-02-29 | 2.620 | 2.750 | 2.600 | 2.750 | 2.750 | 4,042,670 |
| 2024-02-28 | 2.750 | 2.810 | 2.660 | 2.680 | 2.680 | 8,389,347 |
| 2024-02-27 | 2.750 | 2.770 | 2.730 | 2.760 | 2.760 | 5,426,677 |
| 2024-02-26 | 2.740 | 2.780 | 2.730 | 2.750 | 2.750 | 4,378,552 |
| 2024-02-23 | 2.770 | 2.780 | 2.720 | 2.770 | 2.770 | 5,211,641 |
| 2024-02-22 | 2.780 | 2.800 | 2.750 | 2.770 | 2.770 | 5,090,213 |
| 2024-02-21 | 2.780 | 2.830 | 2.760 | 2.800 | 2.800 | 5,263,595 |
| 2024-02-20 | 2.720 | 2.820 | 2.680 | 2.790 | 2.790 | 3,844,038 |
| 2024-02-19 | 2.680 | 2.740 | 2.660 | 2.720 | 2.720 | 4,160,966 |
| 2024-02-08 | 2.470 | 2.610 | 2.440 | 2.610 | 2.610 | 4,953,602 |
| 2024-02-07 | 2.540 | 2.610 | 2.480 | 2.500 | 2.500 | 4,971,200 |
| 2024-02-06 | 2.440 | 2.670 | 2.440 | 2.530 | 2.530 | 6,206,706 |
| 2024-02-05 | 2.570 | 2.600 | 2.570 | 2.570 | 2.570 | 2,639,800 |
| 2024-02-02 | 2.850 | 2.860 | 2.700 | 2.700 | 2.700 | 6,226,900 |
| 2024-02-01 | 2.810 | 2.910 | 2.780 | 2.840 | 2.840 | 2,848,795 |
| 2024-01-31 | 2.970 | 2.970 | 2.820 | 2.850 | 2.850 | 7,419,197 |
| 2024-01-30 | 3.050 | 3.050 | 2.960 | 2.970 | 2.970 | 4,731,800 |
| 2024-01-29 | 2.950 | 3.060 | 2.950 | 3.060 | 3.060 | 6,372,503 |
| 2024-01-26 | 2.940 | 2.980 | 2.920 | 2.940 | 2.940 | 3,496,359 |
| 2024-01-25 | 2.910 | 2.980 | 2.860 | 2.960 | 2.960 | 3,495,413 |
| 2024-01-24 | 2.890 | 2.930 | 2.860 | 2.920 | 2.920 | 2,364,900 |
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.