Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.210	2.220	2.150	2.160	2.160	9,732,310
2025-01-20	2.180	2.240	2.110	2.210	2.210	12,287,400
2025-01-17	2.200	2.230	2.170	2.190	2.190	8,136,410
2025-01-16	2.200	2.260	2.200	2.210	2.210	10,695,853
2025-01-15	2.220	2.230	2.180	2.200	2.200	8,663,600
2025-01-14	2.170	2.230	2.170	2.230	2.230	13,025,400
2025-01-13	2.110	2.190	2.080	2.170	2.170	9,434,801
2025-01-10	2.170	2.190	2.120	2.130	2.130	6,771,544
2025-01-09	2.190	2.200	2.170	2.180	2.180	6,224,700
2025-01-08	2.220	2.230	2.150	2.200	2.200	10,836,673
2025-01-07	2.170	2.220	2.150	2.220	2.220	10,379,700
2025-01-06	2.140	2.190	2.100	2.180	2.180	10,883,100
2025-01-03	2.210	2.220	2.140	2.150	2.150	13,875,300
2025-01-02	2.250	2.280	2.180	2.200	2.200	15,120,896
2024-12-31	2.300	2.320	2.230	2.250	2.250	12,871,997
2024-12-30	2.360	2.360	2.280	2.300	2.300	11,739,500
2024-12-27	2.330	2.380	2.320	2.360	2.360	12,761,600
2024-12-26	2.330	2.360	2.320	2.330	2.330	10,044,200
2024-12-25	2.420	2.420	2.320	2.340	2.340	12,088,843
2024-12-24	2.380	2.420	2.370	2.410	2.410	12,857,442
2024-12-23	2.480	2.480	2.360	2.370	2.370	23,715,200
2024-12-20	2.490	2.500	2.450	2.480	2.480	15,047,500
2024-12-19	2.540	2.560	2.480	2.490	2.490	28,099,800
2024-12-18	2.580	2.630	2.570	2.580	2.580	11,877,000
2024-12-17	2.690	2.700	2.560	2.590	2.590	21,446,300
2024-12-16	2.710	2.750	2.660	2.680	2.680	15,249,542
2024-12-13	2.810	2.850	2.720	2.730	2.730	24,991,200
2024-12-12	2.840	2.860	2.770	2.800	2.800	25,171,735
2024-12-11	2.760	2.850	2.730	2.840	2.840	44,237,558
2024-12-10	2.870	2.870	2.710	2.780	2.780	28,126,411
2024-12-09	2.800	2.860	2.730	2.760	2.760	18,924,033
2024-12-06	2.700	2.810	2.700	2.780	2.780	23,450,453
2024-12-05	2.650	2.700	2.640	2.700	2.700	10,915,502
2024-12-04	2.640	2.700	2.640	2.660	2.660	12,772,382
2024-12-03	2.730	2.730	2.640	2.680	2.680	8,998,100
2024-12-02	2.630	2.710	2.620	2.690	2.690	16,275,882
2024-11-29	2.610	2.640	2.590	2.620	2.620	7,320,006
2024-11-28	2.590	2.640	2.570	2.610	2.610	9,096,800
2024-11-27	2.560	2.590	2.500	2.590	2.590	8,091,029
2024-11-26	2.610	2.640	2.550	2.560	2.560	6,909,800
2024-11-25	2.550	2.610	2.540	2.590	2.590	9,178,828
2024-11-22	2.640	2.660	2.550	2.570	2.570	12,494,463
2024-11-21	2.700	2.710	2.620	2.650	2.650	11,615,442
2024-11-20	2.660	2.700	2.640	2.690	2.690	10,453,326
2024-11-19	2.670	2.680	2.600	2.670	2.670	12,781,148
2024-11-18	2.610	2.750	2.600	2.670	2.670	18,830,883
2024-11-15	2.660	2.690	2.600	2.610	2.610	10,499,200
2024-11-14	2.760	2.760	2.650	2.670	2.670	14,418,511
2024-11-13	2.780	2.810	2.740	2.760	2.760	11,686,460
2024-11-12	2.850	2.870	2.770	2.790	2.790	16,147,803
2024-11-11	2.850	2.870	2.780	2.850	2.850	13,925,527
2024-11-08	2.940	2.970	2.840	2.860	2.860	23,237,669
2024-11-07	2.850	2.950	2.810	2.930	2.930	31,250,045
2024-11-06	2.850	2.860	2.790	2.830	2.830	17,210,812
2024-11-05	2.770	2.860	2.750	2.860	2.860	21,706,313
2024-11-04	2.820	2.830	2.690	2.780	2.780	13,920,233
2024-11-01	2.790	2.880	2.770	2.820	2.820	19,860,792
2024-10-31	2.810	2.850	2.770	2.790	2.790	17,257,004
2024-10-30	2.790	2.870	2.710	2.840	2.840	17,577,492
2024-10-29	3.000	3.000	2.800	2.810	2.810	28,510,225

← NewerPage 8 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.