Xining Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.890 | 2.930 | 2.860 | 2.920 | 2.920 | 2,364,900 |
| 2024-01-23 | 2.860 | 2.900 | 2.830 | 2.890 | 2.890 | 2,032,160 |
| 2024-01-22 | 2.940 | 2.940 | 2.800 | 2.850 | 2.850 | 3,548,530 |
| 2024-01-19 | 2.930 | 2.970 | 2.900 | 2.930 | 2.930 | 1,529,900 |
| 2024-01-18 | 2.900 | 2.930 | 2.850 | 2.930 | 2.930 | 3,990,697 |
| 2024-01-17 | 2.950 | 2.960 | 2.900 | 2.900 | 2.900 | 1,762,700 |
| 2024-01-16 | 2.980 | 2.990 | 2.920 | 2.950 | 2.950 | 2,539,201 |
| 2024-01-15 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 2,629,400 |
| 2024-01-12 | 3.070 | 3.080 | 3.000 | 3.040 | 3.040 | 2,344,521 |
| 2024-01-11 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 2,691,932 |
| 2024-01-10 | 3.020 | 3.030 | 2.960 | 3.000 | 3.000 | 2,394,563 |
| 2024-01-09 | 2.970 | 3.060 | 2.970 | 3.020 | 3.020 | 2,881,300 |
| 2024-01-08 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 2,603,403 |
| 2024-01-05 | 3.180 | 3.180 | 3.070 | 3.100 | 3.100 | 5,222,100 |
| 2024-01-04 | 3.150 | 3.210 | 3.140 | 3.190 | 3.190 | 4,566,811 |
| 2024-01-03 | 3.150 | 3.260 | 3.150 | 3.170 | 3.170 | 8,889,435 |
| 2024-01-02 | 3.160 | 3.190 | 3.160 | 3.160 | 3.160 | 7,534,100 |
| 2023-12-29 | 3.220 | 3.360 | 3.190 | 3.330 | 3.330 | 15,766,191 |
| 2023-12-28 | 3.150 | 3.310 | 3.150 | 3.260 | 3.260 | 12,317,285 |
| 2023-12-27 | 3.260 | 3.300 | 3.110 | 3.150 | 3.150 | 13,951,738 |
| 2023-12-26 | 3.070 | 3.180 | 3.060 | 3.180 | 3.180 | 11,942,717 |
| 2023-12-25 | 3.070 | 3.090 | 2.960 | 3.030 | 3.030 | 10,080,600 |
| 2023-12-22 | 2.920 | 2.950 | 2.870 | 2.940 | 2.940 | 4,197,070 |
| 2023-12-21 | 2.900 | 2.940 | 2.830 | 2.930 | 2.930 | 7,162,619 |
| 2023-12-20 | 2.780 | 2.820 | 2.770 | 2.800 | 2.800 | 2,900,366 |
| 2023-12-19 | 2.920 | 2.920 | 2.770 | 2.770 | 2.770 | 5,341,000 |
| 2023-12-18 | 2.960 | 2.970 | 2.900 | 2.920 | 2.920 | 3,546,000 |
| 2023-12-15 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 1,099,001 |
| 2023-12-14 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 1,512,200 |
| 2023-12-13 | 3.010 | 3.010 | 2.970 | 3.000 | 3.000 | 1,395,537 |
| 2023-12-12 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 1,117,900 |
| 2023-12-11 | 2.950 | 2.980 | 2.940 | 2.960 | 2.960 | 1,708,900 |
| 2023-12-08 | 2.990 | 2.990 | 2.960 | 2.960 | 2.960 | 1,275,100 |
| 2023-12-07 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 783,103 |
| 2023-12-06 | 2.940 | 3.000 | 2.920 | 2.990 | 2.990 | 2,367,800 |
| 2023-12-05 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 3,979,000 |
| 2023-12-04 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 4,867,600 |
| 2023-12-01 | 3.130 | 3.130 | 3.000 | 3.080 | 3.080 | 5,446,741 |
| 2023-11-30 | 3.160 | 3.170 | 3.110 | 3.140 | 3.140 | 4,169,108 |
| 2023-11-29 | 3.130 | 3.130 | 3.100 | 3.110 | 3.110 | 2,464,900 |
| 2023-11-28 | 3.110 | 3.140 | 3.070 | 3.120 | 3.120 | 3,267,122 |
| 2023-11-27 | 3.100 | 3.200 | 3.090 | 3.120 | 3.120 | 6,183,101 |
| 2023-11-24 | 3.110 | 3.110 | 3.070 | 3.080 | 3.080 | 2,036,300 |
| 2023-11-23 | 3.120 | 3.130 | 3.070 | 3.110 | 3.110 | 2,542,400 |
| 2023-11-22 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 3,426,400 |
| 2023-11-21 | 3.110 | 3.150 | 3.090 | 3.120 | 3.120 | 3,882,182 |
| 2023-11-20 | 3.100 | 3.120 | 3.050 | 3.100 | 3.100 | 2,841,200 |
| 2023-11-17 | 3.130 | 3.140 | 3.050 | 3.110 | 3.110 | 3,581,200 |
| 2023-11-16 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 3,313,600 |
| 2023-11-15 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 4,502,550 |
| 2023-11-14 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 3,504,400 |
| 2023-11-13 | 3.270 | 3.310 | 3.220 | 3.250 | 3.250 | 4,365,900 |
| 2023-11-10 | 3.200 | 3.300 | 3.200 | 3.290 | 3.290 | 4,653,915 |
| 2023-11-09 | 3.300 | 3.300 | 3.190 | 3.240 | 3.240 | 7,053,702 |
| 2023-11-08 | 3.140 | 3.290 | 3.130 | 3.280 | 3.280 | 14,065,729 |
| 2023-11-07 | 3.140 | 3.150 | 3.090 | 3.130 | 3.130 | 4,264,700 |
| 2023-11-06 | 3.170 | 3.170 | 3.100 | 3.150 | 3.150 | 3,393,698 |
| 2023-11-03 | 3.180 | 3.220 | 3.140 | 3.140 | 3.140 | 3,507,800 |
| 2023-11-02 | 3.210 | 3.240 | 3.160 | 3.190 | 3.190 | 2,891,700 |
| 2023-11-01 | 3.100 | 3.220 | 3.100 | 3.200 | 3.200 | 5,534,820 |
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.