Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.300	6.760	6.250	6.740	6.740	233,771,518
2026-07-20	5.890	6.230	5.860	6.230	6.230	176,020,525
2026-07-17	5.860	6.060	5.600	5.660	5.660	63,025,606
2026-07-16	5.810	5.980	5.750	5.920	5.920	61,913,504
2026-07-15	5.820	6.100	5.720	5.820	5.820	70,110,715
2026-07-14	5.640	5.720	5.500	5.670	5.670	45,704,000
2026-07-13	5.950	6.030	5.680	5.700	5.700	52,815,300
2026-07-10	5.760	6.150	5.660	5.960	5.960	80,589,958
2026-07-09	5.850	5.850	5.600	5.760	5.760	60,658,140
2026-07-08	5.720	5.970	5.700	5.830	5.830	62,814,544
2026-07-07	5.900	5.910	5.690	5.690	5.690	40,050,894
2026-07-06	6.050	6.080	5.880	5.920	5.920	44,210,859
2026-07-03	6.080	6.130	6.040	6.050	6.050	38,488,227
2026-07-02	6.130	6.230	6.000	6.040	6.040	54,203,889
2026-07-01	6.130	6.330	6.100	6.190	6.190	60,810,788
2026-06-30	6.100	6.240	5.980	6.130	6.130	50,351,976
2026-06-29	6.010	6.430	5.960	6.080	6.080	56,100,465
2026-06-26	6.340	6.360	6.000	6.010	6.005	59,258,388
2026-06-25	6.500	6.600	6.320	6.350	6.345	53,257,287
2026-06-24	6.660	6.670	6.430	6.540	6.535	52,805,407
2026-06-23	6.850	6.930	6.660	6.670	6.665	51,782,794
2026-06-22	6.840	6.950	6.710	6.940	6.934	59,879,739
2026-06-18	7.050	7.120	6.920	6.950	6.950	55,537,649
2026-06-17	7.380	7.380	7.110	7.120	7.120	86,969,525
2026-06-16	6.940	7.100	6.800	7.010	7.010	47,852,683
2026-06-15	6.840	7.020	6.840	6.940	6.940	38,911,197
2026-06-12	6.720	6.870	6.660	6.750	6.750	53,214,308
2026-06-11	7.010	7.020	6.620	6.640	6.640	57,700,898
2026-06-10	6.990	7.210	6.960	7.010	7.010	48,840,973
2026-06-09	6.930	7.180	6.810	7.050	7.050	58,884,658
2026-06-08	7.010	7.180	6.780	6.840	6.840	66,694,891
2026-06-05	7.380	7.440	7.190	7.240	7.240	53,503,749
2026-06-04	7.650	7.680	7.320	7.380	7.380	67,536,305
2026-06-03	7.710	7.850	7.650	7.710	7.710	41,476,460
2026-06-02	7.880	7.890	7.590	7.750	7.750	50,979,197
2026-06-01	7.840	7.950	7.780	7.870	7.870	40,510,421
2026-05-29	7.930	7.980	7.800	7.850	7.850	58,015,280
2026-05-28	7.800	8.260	7.800	8.020	8.020	72,704,457
2026-05-27	8.080	8.090	7.800	7.830	7.830	60,497,034
2026-05-26	8.160	8.160	7.980	8.070	8.070	62,490,751
2026-05-25	8.380	8.440	8.120	8.220	8.220	63,938,288
2026-05-22	8.210	8.320	8.110	8.290	8.290	70,680,022
2026-05-21	8.580	8.590	8.130	8.140	8.140	97,038,204
2026-05-20	8.910	8.910	8.520	8.520	8.520	103,197,779
2026-05-19	8.800	8.920	8.640	8.880	8.880	81,314,261
2026-05-18	8.870	9.040	8.740	8.810	8.810	109,443,518
2026-05-15	9.070	9.300	8.820	8.900	8.900	132,180,378
2026-05-14	9.650	9.780	9.040	9.060	9.060	134,230,580
2026-05-13	9.010	9.570	8.950	9.450	9.450	162,418,437
2026-05-12	9.360	9.360	8.970	9.040	9.040	124,265,503
2026-05-11	9.800	9.800	9.340	9.360	9.360	140,221,895
2026-05-08	9.490	9.630	9.350	9.560	9.560	141,025,074
2026-05-07	9.250	9.960	9.200	9.550	9.550	245,769,151
2026-05-06	8.870	9.220	8.860	9.130	9.130	157,064,014
2026-04-30	9.000	9.110	8.710	8.740	8.740	153,656,001
2026-04-29	9.030	9.430	8.970	9.070	9.070	164,124,322
2026-04-28	9.110	9.310	8.850	9.150	9.150	241,447,394
2026-04-27	9.810	9.900	9.430	9.430	9.430	190,771,161
2026-04-24	10.390	11.220	10.060	10.480	10.480	389,550,878
2026-04-23	10.030	10.610	9.970	10.430	10.430	313,705,490

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0500 CNY
2022-06-17	0.2500 CNY
2021-05-31	0.2000 CNY
2020-11-25	0.1200 CNY
2019-10-23	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.