Hang Zhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	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
2026-01-20	8.660	8.800	8.460	8.520	8.520	55,078,336

← NewerPage 3 of 21 · 1,212 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.