Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 10.030 | 10.610 | 9.970 | 10.430 | 10.430 | 313,705,490 |
| 2026-04-22 | 9.250 | 10.260 | 9.180 | 10.260 | 10.260 | 298,103,600 |
| 2026-04-21 | 9.590 | 9.640 | 9.240 | 9.330 | 9.330 | 140,232,063 |
| 2026-04-20 | 9.950 | 10.080 | 9.650 | 9.750 | 9.750 | 194,939,766 |
| 2026-04-17 | 10.090 | 10.150 | 9.790 | 9.960 | 9.960 | 164,465,803 |
| 2026-04-16 | 9.690 | 10.300 | 9.550 | 10.170 | 10.170 | 267,766,938 |
| 2026-04-15 | 9.550 | 9.700 | 9.370 | 9.530 | 9.530 | 195,024,447 |
| 2026-04-14 | 9.120 | 9.900 | 9.120 | 9.490 | 9.490 | 347,080,869 |
| 2026-04-13 | 8.630 | 9.160 | 8.610 | 9.000 | 9.000 | 187,945,686 |
| 2026-04-10 | 9.000 | 9.200 | 8.700 | 8.830 | 8.830 | 319,206,057 |
| 2026-04-09 | 10.240 | 10.240 | 9.440 | 9.490 | 9.490 | 446,265,941 |
| 2026-04-08 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 58,341,711 |
| 2026-04-07 | 8.530 | 8.690 | 8.400 | 8.460 | 8.460 | 61,714,354 |
| 2026-04-03 | 8.880 | 8.930 | 8.470 | 8.590 | 8.590 | 86,784,423 |
| 2026-04-02 | 8.640 | 9.030 | 8.460 | 8.720 | 8.720 | 113,916,226 |
| 2026-04-01 | 8.720 | 8.980 | 8.620 | 8.780 | 8.780 | 103,597,347 |
| 2026-03-31 | 8.370 | 9.050 | 8.330 | 8.560 | 8.560 | 155,471,019 |
| 2026-03-30 | 8.120 | 8.480 | 7.890 | 8.380 | 8.380 | 86,688,088 |
| 2026-03-27 | 7.970 | 8.350 | 7.890 | 8.250 | 8.250 | 80,343,005 |
| 2026-03-26 | 8.590 | 8.610 | 8.070 | 8.120 | 8.120 | 111,899,800 |
| 2026-03-25 | 8.220 | 8.720 | 8.160 | 8.630 | 8.630 | 171,671,732 |
| 2026-03-24 | 7.950 | 8.180 | 7.720 | 8.160 | 8.160 | 101,521,522 |
| 2026-03-23 | 8.120 | 8.250 | 7.790 | 7.820 | 7.820 | 117,367,959 |
| 2026-03-20 | 9.070 | 9.150 | 8.440 | 8.440 | 8.440 | 176,694,624 |
| 2026-03-19 | 9.020 | 9.380 | 9.010 | 9.150 | 9.150 | 134,031,303 |
| 2026-03-18 | 8.730 | 9.430 | 8.720 | 9.230 | 9.230 | 187,884,891 |
| 2026-03-17 | 8.990 | 9.280 | 8.750 | 8.780 | 8.780 | 173,463,553 |
| 2026-03-16 | 9.330 | 9.360 | 8.800 | 8.990 | 8.990 | 167,643,207 |
| 2026-03-13 | 9.600 | 9.760 | 9.240 | 9.260 | 9.260 | 254,961,469 |
| 2026-03-12 | 9.070 | 9.980 | 9.070 | 9.680 | 9.680 | 388,291,985 |
| 2026-03-11 | 9.170 | 9.280 | 9.060 | 9.070 | 9.070 | 93,248,719 |
| 2026-03-10 | 9.370 | 9.450 | 9.060 | 9.180 | 9.180 | 128,411,694 |
| 2026-03-09 | 8.800 | 9.420 | 8.650 | 9.280 | 9.280 | 177,926,551 |
| 2026-03-06 | 8.670 | 9.150 | 8.630 | 9.070 | 9.070 | 154,375,385 |
| 2026-03-05 | 9.290 | 9.310 | 8.650 | 8.790 | 8.790 | 198,851,526 |
| 2026-03-04 | 9.020 | 9.330 | 8.980 | 9.160 | 9.160 | 128,769,258 |
| 2026-03-03 | 9.590 | 9.810 | 9.120 | 9.200 | 9.200 | 185,821,046 |
| 2026-03-02 | 9.610 | 9.690 | 9.360 | 9.590 | 9.590 | 238,610,745 |
| 2026-02-27 | 8.900 | 9.940 | 8.880 | 9.940 | 9.940 | 218,190,160 |
| 2026-02-26 | 9.000 | 9.190 | 8.830 | 9.040 | 9.040 | 104,087,186 |
| 2026-02-25 | 8.860 | 9.130 | 8.790 | 8.910 | 8.910 | 106,377,664 |
| 2026-02-24 | 9.150 | 9.200 | 8.680 | 8.820 | 8.820 | 147,010,533 |
| 2026-02-13 | 9.240 | 9.720 | 9.200 | 9.470 | 9.470 | 159,950,481 |
| 2026-02-12 | 9.450 | 9.450 | 9.080 | 9.350 | 9.350 | 152,349,985 |
| 2026-02-11 | 8.950 | 9.300 | 8.930 | 9.240 | 9.240 | 106,514,519 |
| 2026-02-10 | 8.720 | 9.280 | 8.670 | 9.030 | 9.030 | 119,488,604 |
| 2026-02-09 | 8.770 | 8.850 | 8.650 | 8.700 | 8.700 | 81,886,596 |
| 2026-02-06 | 8.340 | 8.820 | 8.120 | 8.570 | 8.570 | 90,443,228 |
| 2026-02-05 | 8.470 | 8.570 | 8.290 | 8.360 | 8.360 | 61,165,460 |
| 2026-02-04 | 8.850 | 8.860 | 8.470 | 8.610 | 8.610 | 99,646,887 |
| 2026-02-03 | 8.790 | 8.960 | 8.700 | 8.940 | 8.940 | 76,287,333 |
| 2026-02-02 | 8.880 | 9.080 | 8.700 | 8.700 | 8.700 | 90,348,520 |
| 2026-01-30 | 9.190 | 9.310 | 8.900 | 8.950 | 8.950 | 94,150,374 |
| 2026-01-29 | 9.000 | 9.260 | 8.850 | 9.020 | 9.020 | 96,343,528 |
| 2026-01-28 | 9.170 | 9.280 | 9.060 | 9.110 | 9.110 | 102,962,317 |
| 2026-01-27 | 9.010 | 9.210 | 8.860 | 9.110 | 9.110 | 101,192,599 |
| 2026-01-26 | 9.020 | 9.270 | 8.870 | 9.010 | 9.010 | 99,695,404 |
| 2026-01-23 | 8.850 | 8.950 | 8.760 | 8.900 | 8.900 | 65,440,259 |
| 2026-01-22 | 8.700 | 8.820 | 8.660 | 8.740 | 8.740 | 50,620,259 |
| 2026-01-21 | 8.450 | 8.860 | 8.420 | 8.700 | 8.700 | 71,524,560 |
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.