Xining Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.800	2.970	2.780	2.970	2.970	43,923,019
2024-10-25	2.720	2.760	2.710	2.750	2.750	12,799,592
2024-10-24	2.700	2.740	2.680	2.720	2.720	13,077,718
2024-10-23	2.700	2.850	2.670	2.750	2.750	24,975,411
2024-10-22	2.720	2.760	2.650	2.690	2.690	21,479,895
2024-10-21	2.800	2.870	2.670	2.720	2.720	32,809,517
2024-10-18	2.990	2.990	2.800	2.840	2.840	50,138,932
2024-10-17	2.500	2.740	2.480	2.740	2.740	24,276,814
2024-10-16	2.450	2.590	2.410	2.490	2.490	13,586,053
2024-10-15	2.520	2.540	2.440	2.440	2.440	9,029,216
2024-10-14	2.500	2.540	2.460	2.520	2.520	9,898,716
2024-10-11	2.540	2.620	2.470	2.500	2.500	14,168,271
2024-10-10	2.610	2.650	2.450	2.540	2.540	16,391,892
2024-10-09	2.800	2.800	2.570	2.570	2.570	25,345,882
2024-10-08	3.180	3.180	2.680	2.860	2.860	51,069,120
2024-09-30	2.860	2.920	2.650	2.890	2.890	56,462,974
2024-09-27	2.460	2.710	2.460	2.660	2.660	45,563,142
2024-09-26	2.240	2.460	2.210	2.460	2.460	34,779,147
2024-09-25	2.300	2.390	2.210	2.240	2.240	31,305,943
2024-09-24	2.030	2.220	2.020	2.220	2.220	18,188,251
2024-09-23	1.990	2.020	1.970	2.020	2.020	1,953,857
2024-09-20	1.980	2.020	1.980	1.990	1.990	2,923,788
2024-09-19	1.960	2.010	1.950	1.990	1.990	2,864,400
2024-09-18	2.020	2.020	1.930	1.950	1.950	2,856,800
2024-09-13	1.990	2.020	1.980	2.000	2.000	3,081,200
2024-09-12	2.000	2.030	1.990	2.000	2.000	2,591,558
2024-09-11	1.990	2.010	1.980	1.990	1.990	2,304,400
2024-09-10	2.000	2.040	1.980	2.000	2.000	2,490,000
2024-09-09	2.000	2.050	1.970	2.000	2.000	2,565,600
2024-09-06	2.050	2.070	1.990	2.000	2.000	3,220,400
2024-09-05	2.030	2.070	2.030	2.050	2.050	2,391,300
2024-09-04	2.070	2.070	2.020	2.040	2.040	3,141,438
2024-09-03	2.060	2.080	2.040	2.070	2.070	4,829,400
2024-09-02	2.120	2.140	2.050	2.050	2.050	4,455,200
2024-08-30	2.060	2.150	2.060	2.110	2.110	5,359,901
2024-08-29	2.060	2.080	2.030	2.060	2.060	3,171,736
2024-08-28	2.090	2.100	2.050	2.070	2.070	2,484,301
2024-08-27	2.050	2.100	2.050	2.090	2.090	1,853,700
2024-08-26	2.040	2.120	2.020	2.090	2.090	3,758,798
2024-08-23	2.030	2.040	2.010	2.040	2.040	1,885,130
2024-08-22	2.080	2.080	2.020	2.040	2.040	2,251,831
2024-08-21	2.070	2.100	2.030	2.060	2.060	2,939,700
2024-08-20	2.120	2.120	2.070	2.080	2.080	3,026,200
2024-08-19	2.110	2.140	2.080	2.100	2.100	4,271,903
2024-08-16	2.160	2.190	2.040	2.090	2.090	4,154,600
2024-08-15	2.170	2.180	2.150	2.170	2.170	3,323,537
2024-08-14	2.180	2.220	2.170	2.180	2.180	2,206,200
2024-08-13	2.180	2.200	2.160	2.190	2.190	2,146,752
2024-08-12	2.180	2.290	2.170	2.170	2.170	3,883,740
2024-08-09	2.190	2.220	2.180	2.200	2.200	2,750,800
2024-08-08	2.170	2.200	2.150	2.180	2.180	2,626,963
2024-08-07	2.200	2.210	2.170	2.170	2.170	1,797,305
2024-08-06	2.180	2.230	2.170	2.190	2.190	2,881,691
2024-08-05	2.220	2.260	2.160	2.170	2.170	3,662,156
2024-08-02	2.280	2.290	2.240	2.240	2.240	3,750,400
2024-08-01	2.290	2.340	2.260	2.290	2.290	4,473,800
2024-07-31	2.240	2.280	2.210	2.270	2.270	4,713,300
2024-07-30	2.250	2.260	2.200	2.210	2.210	3,835,447
2024-07-29	2.240	2.280	2.230	2.260	2.260	2,765,540
2024-07-26	2.230	2.290	2.230	2.240	2.240	4,500,900

← NewerPage 9 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.