Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.660 | 8.800 | 8.460 | 8.520 | 8.520 | 55,078,336 |
| 2026-01-19 | 8.750 | 8.790 | 8.630 | 8.660 | 8.660 | 71,586,092 |
| 2026-01-16 | 9.200 | 9.200 | 8.840 | 8.870 | 8.870 | 113,849,497 |
| 2026-01-15 | 9.510 | 9.750 | 9.160 | 9.260 | 9.260 | 163,800,666 |
| 2026-01-14 | 8.820 | 9.760 | 8.820 | 9.590 | 9.590 | 291,096,630 |
| 2026-01-13 | 9.340 | 9.390 | 8.840 | 8.870 | 8.870 | 99,755,946 |
| 2026-01-12 | 8.900 | 9.230 | 8.880 | 9.200 | 9.200 | 140,834,016 |
| 2026-01-09 | 8.510 | 8.780 | 8.500 | 8.730 | 8.730 | 68,752,223 |
| 2026-01-08 | 8.410 | 8.640 | 8.370 | 8.520 | 8.520 | 61,640,690 |
| 2026-01-07 | 8.430 | 8.560 | 8.310 | 8.390 | 8.390 | 57,040,935 |
| 2026-01-06 | 8.350 | 8.450 | 8.330 | 8.420 | 8.420 | 41,674,606 |
| 2026-01-05 | 8.200 | 8.390 | 8.190 | 8.380 | 8.380 | 49,146,823 |
| 2025-12-31 | 8.150 | 8.200 | 8.070 | 8.160 | 8.160 | 27,515,465 |
| 2025-12-30 | 8.110 | 8.200 | 8.080 | 8.150 | 8.150 | 27,171,076 |
| 2025-12-29 | 8.090 | 8.200 | 8.080 | 8.160 | 8.160 | 36,215,281 |
| 2025-12-26 | 8.120 | 8.160 | 8.040 | 8.080 | 8.080 | 30,456,362 |
| 2025-12-25 | 7.970 | 8.110 | 7.950 | 8.070 | 8.070 | 32,642,357 |
| 2025-12-24 | 7.900 | 7.990 | 7.880 | 7.970 | 7.970 | 22,815,200 |
| 2025-12-23 | 7.970 | 8.010 | 7.880 | 7.900 | 7.900 | 29,327,762 |
| 2025-12-22 | 7.910 | 8.020 | 7.900 | 7.960 | 7.960 | 28,953,481 |
| 2025-12-19 | 7.810 | 7.930 | 7.810 | 7.890 | 7.890 | 25,866,203 |
| 2025-12-18 | 7.750 | 7.870 | 7.720 | 7.810 | 7.810 | 26,414,025 |
| 2025-12-17 | 7.670 | 7.840 | 7.650 | 7.800 | 7.800 | 36,357,605 |
| 2025-12-16 | 7.960 | 7.960 | 7.680 | 7.690 | 7.690 | 47,290,819 |
| 2025-12-15 | 8.020 | 8.120 | 7.960 | 7.960 | 7.960 | 30,753,423 |
| 2025-12-12 | 8.110 | 8.150 | 8.030 | 8.100 | 8.100 | 26,303,068 |
| 2025-12-11 | 8.360 | 8.370 | 8.110 | 8.110 | 8.110 | 43,404,001 |
| 2025-12-10 | 8.450 | 8.450 | 8.310 | 8.340 | 8.340 | 34,147,298 |
| 2025-12-09 | 8.520 | 8.620 | 8.450 | 8.450 | 8.450 | 36,586,187 |
| 2025-12-08 | 8.510 | 8.550 | 8.490 | 8.510 | 8.510 | 29,797,917 |
| 2025-12-05 | 8.500 | 8.530 | 8.400 | 8.510 | 8.510 | 34,667,761 |
| 2025-12-04 | 8.600 | 8.650 | 8.450 | 8.520 | 8.520 | 35,878,696 |
| 2025-12-03 | 8.800 | 8.810 | 8.580 | 8.590 | 8.590 | 45,557,052 |
| 2025-12-02 | 9.000 | 9.010 | 8.810 | 8.820 | 8.820 | 44,520,501 |
| 2025-12-01 | 8.820 | 9.000 | 8.810 | 8.990 | 8.990 | 48,736,394 |
| 2025-11-28 | 8.950 | 9.050 | 8.820 | 8.880 | 8.880 | 37,818,018 |
| 2025-11-27 | 8.920 | 8.970 | 8.830 | 8.830 | 8.830 | 46,568,754 |
| 2025-11-26 | 9.110 | 9.200 | 8.950 | 8.970 | 8.970 | 64,662,941 |
| 2025-11-25 | 8.840 | 9.100 | 8.800 | 9.050 | 9.050 | 81,172,640 |
| 2025-11-24 | 8.800 | 8.940 | 8.340 | 8.850 | 8.850 | 81,510,032 |
| 2025-11-21 | 8.990 | 9.090 | 8.720 | 8.720 | 8.720 | 72,853,761 |
| 2025-11-20 | 9.220 | 9.330 | 9.120 | 9.120 | 9.120 | 55,854,564 |
| 2025-11-19 | 9.380 | 9.430 | 9.090 | 9.140 | 9.140 | 71,305,230 |
| 2025-11-18 | 9.200 | 9.450 | 9.170 | 9.370 | 9.370 | 117,051,240 |
| 2025-11-17 | 9.000 | 9.460 | 8.950 | 9.250 | 9.250 | 109,628,446 |
| 2025-11-14 | 9.130 | 9.250 | 9.050 | 9.050 | 9.050 | 82,232,793 |
| 2025-11-13 | 8.910 | 9.530 | 8.870 | 9.300 | 9.300 | 106,438,616 |
| 2025-11-12 | 9.030 | 9.030 | 8.900 | 8.910 | 8.910 | 53,970,552 |
| 2025-11-11 | 9.050 | 9.250 | 9.010 | 9.090 | 9.090 | 66,094,762 |
| 2025-11-10 | 9.060 | 9.100 | 9.030 | 9.060 | 9.060 | 47,077,584 |
| 2025-11-07 | 9.050 | 9.290 | 9.050 | 9.120 | 9.120 | 80,767,054 |
| 2025-11-06 | 9.120 | 9.120 | 9.010 | 9.060 | 9.060 | 32,887,323 |
| 2025-11-05 | 8.950 | 9.150 | 8.920 | 9.070 | 9.070 | 40,126,727 |
| 2025-11-04 | 9.110 | 9.130 | 9.000 | 9.040 | 9.040 | 39,686,572 |
| 2025-11-03 | 9.080 | 9.160 | 9.070 | 9.160 | 9.160 | 43,148,661 |
| 2025-10-31 | 9.030 | 9.250 | 9.010 | 9.130 | 9.130 | 50,549,718 |
| 2025-10-30 | 9.140 | 9.180 | 9.020 | 9.020 | 9.020 | 44,689,300 |
| 2025-10-29 | 9.100 | 9.140 | 9.010 | 9.140 | 9.140 | 48,143,460 |
| 2025-10-28 | 9.060 | 9.160 | 9.030 | 9.080 | 9.080 | 39,595,882 |
| 2025-10-27 | 9.200 | 9.230 | 9.030 | 9.100 | 9.100 | 56,101,600 |
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.