Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.900	2.920	2.890	2.910	2.910	4,847,155
2023-07-28	2.860	2.910	2.840	2.890	2.890	4,318,487
2023-07-27	2.890	2.900	2.860	2.870	2.870	3,657,301
2023-07-26	2.840	2.900	2.830	2.890	2.890	5,039,216
2023-07-25	2.820	2.870	2.820	2.840	2.840	5,146,321
2023-07-24	2.850	2.850	2.800	2.810	2.810	4,973,080
2023-07-21	2.890	2.890	2.820	2.850	2.850	8,652,172
2023-07-20	2.930	2.950	2.880	2.890	2.890	8,640,215
2023-07-19	2.900	2.910	2.860	2.890	2.890	4,950,991
2023-07-18	2.900	2.920	2.890	2.900	2.900	2,662,600
2023-07-17	2.890	2.900	2.860	2.890	2.890	4,549,600
2023-07-14	2.860	2.920	2.860	2.920	2.920	4,301,201
2023-07-13	2.910	2.920	2.860	2.870	2.870	9,560,001
2023-07-12	2.960	2.960	2.910	2.920	2.920	8,407,601
2023-07-11	2.950	2.970	2.950	2.960	2.960	4,412,300
2023-07-10	2.950	2.980	2.920	2.950	2.950	7,187,300
2023-07-07	2.940	3.000	2.930	2.960	2.960	9,727,618
2023-07-06	2.960	2.960	2.910	2.940	2.940	9,551,500
2023-07-05	2.960	3.030	2.890	2.980	2.980	27,923,317
2023-07-04	3.080	3.120	2.980	2.980	2.980	22,455,406
2023-07-03	3.090	3.180	3.070	3.140	3.140	5,530,161
2023-06-30	3.050	3.100	3.030	3.090	3.090	4,066,650
2023-06-29	3.070	3.090	3.030	3.040	3.040	3,587,110
2023-06-28	3.060	3.080	3.020	3.070	3.070	4,739,901
2023-06-27	2.990	3.130	2.960	3.090	3.090	11,788,338
2023-06-26	3.000	3.100	2.990	2.990	2.990	16,977,592
2023-06-21	3.170	3.170	3.090	3.150	3.150	26,429,211
2023-06-20	3.030	3.090	2.980	3.020	3.020	10,979,541
2023-06-19	3.000	3.000	2.920	2.940	2.940	5,641,298
2023-06-16	2.970	3.050	2.950	2.980	2.980	7,975,000
2023-06-15	2.940	2.990	2.930	2.970	2.970	4,097,101
2023-06-14	2.930	2.980	2.920	2.950	2.950	4,606,237
2023-06-13	2.900	2.930	2.890	2.930	2.930	2,774,459
2023-06-12	2.900	2.940	2.900	2.920	2.920	2,526,401
2023-06-09	2.940	2.970	2.890	2.960	2.960	3,113,183
2023-06-08	2.910	2.940	2.880	2.930	2.930	4,314,501
2023-06-07	2.940	2.980	2.910	2.950	2.950	4,484,600
2023-06-06	2.950	2.980	2.900	2.930	2.930	5,586,919
2023-06-05	2.900	2.950	2.880	2.930	2.930	8,928,021
2023-06-02	2.770	2.830	2.770	2.820	2.820	2,924,501
2023-06-01	2.780	2.800	2.730	2.760	2.760	4,488,311
2023-05-31	2.830	2.830	2.770	2.780	2.780	2,914,100
2023-05-30	2.800	2.830	2.780	2.820	2.820	3,027,938
2023-05-29	2.860	2.900	2.800	2.830	2.830	4,075,300
2023-05-26	3.000	3.000	2.840	2.880	2.880	9,627,843
2023-05-25	2.920	3.040	2.910	2.990	2.990	8,761,894
2023-05-24	3.030	3.030	3.030	3.030	3.030	8,200,285
2023-05-23	2.840	2.940	2.840	2.890	2.890	4,186,190
2023-05-22	2.840	2.880	2.840	2.860	2.860	3,910,937
2023-05-19	2.940	2.960	2.870	2.880	2.880	5,470,104
2023-05-18	2.860	2.960	2.840	2.940	2.940	6,656,318
2023-05-17	2.800	2.880	2.790	2.860	2.860	4,779,783
2023-05-16	2.800	2.830	2.750	2.790	2.790	3,755,233
2023-05-15	2.830	2.880	2.760	2.800	2.800	7,635,300
2023-05-12	2.880	2.900	2.820	2.850	2.850	9,002,740
2023-05-11	2.750	2.900	2.740	2.890	2.890	16,148,795
2023-05-10	2.680	2.770	2.640	2.760	2.760	10,916,303
2023-05-09	2.700	2.750	2.590	2.690	2.690	19,047,349
2023-05-08	2.730	2.780	2.710	2.710	2.710	32,747,672
2023-05-05	2.850	2.970	2.850	2.850	2.850	17,259,700

← NewerPage 14 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.