Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.640 | 4.940 | 4.610 | 4.890 | 4.890 | 102,437,213 |
| 2025-01-21 | 4.680 | 4.720 | 4.490 | 4.640 | 4.640 | 50,040,791 |
| 2025-01-20 | 4.650 | 4.710 | 4.570 | 4.670 | 4.670 | 40,022,322 |
| 2025-01-17 | 4.780 | 4.780 | 4.560 | 4.620 | 4.620 | 57,578,824 |
| 2025-01-16 | 4.890 | 4.980 | 4.710 | 4.800 | 4.800 | 68,009,150 |
| 2025-01-15 | 4.790 | 4.980 | 4.750 | 4.920 | 4.920 | 79,840,500 |
| 2025-01-14 | 4.700 | 4.950 | 4.660 | 4.880 | 4.880 | 66,607,423 |
| 2025-01-13 | 4.680 | 4.850 | 4.640 | 4.670 | 4.670 | 54,835,793 |
| 2025-01-10 | 4.900 | 4.990 | 4.760 | 4.770 | 4.770 | 91,884,545 |
| 2025-01-09 | 4.500 | 4.980 | 4.490 | 4.980 | 4.980 | 74,948,078 |
| 2025-01-08 | 4.600 | 4.680 | 4.350 | 4.530 | 4.530 | 49,636,378 |
| 2025-01-07 | 4.570 | 4.660 | 4.430 | 4.650 | 4.650 | 51,227,303 |
| 2025-01-06 | 4.370 | 4.740 | 4.290 | 4.550 | 4.550 | 78,537,035 |
| 2025-01-03 | 4.730 | 4.750 | 4.360 | 4.390 | 4.390 | 70,010,101 |
| 2025-01-02 | 4.860 | 4.890 | 4.670 | 4.730 | 4.730 | 66,346,993 |
| 2024-12-31 | 4.960 | 5.210 | 4.770 | 4.780 | 4.780 | 103,785,334 |
| 2024-12-30 | 5.000 | 5.200 | 4.640 | 5.120 | 5.120 | 179,315,372 |
| 2024-12-27 | 4.820 | 5.050 | 4.740 | 4.780 | 4.780 | 151,642,383 |
| 2024-12-26 | 4.260 | 4.690 | 4.250 | 4.690 | 4.690 | 65,110,907 |
| 2024-12-25 | 4.320 | 4.350 | 4.180 | 4.260 | 4.260 | 33,892,055 |
| 2024-12-24 | 4.340 | 4.440 | 4.260 | 4.340 | 4.340 | 42,947,956 |
| 2024-12-23 | 4.500 | 4.600 | 4.300 | 4.320 | 4.320 | 56,246,218 |
| 2024-12-20 | 4.720 | 4.740 | 4.520 | 4.550 | 4.550 | 67,221,696 |
| 2024-12-19 | 4.760 | 4.870 | 4.510 | 4.730 | 4.730 | 102,323,791 |
| 2024-12-18 | 4.700 | 4.940 | 4.660 | 4.870 | 4.870 | 124,298,028 |
| 2024-12-17 | 4.850 | 4.850 | 4.600 | 4.650 | 4.650 | 119,884,675 |
| 2024-12-16 | 4.390 | 4.790 | 4.370 | 4.790 | 4.790 | 110,649,869 |
| 2024-12-13 | 4.430 | 4.450 | 4.330 | 4.350 | 4.350 | 31,966,361 |
| 2024-12-12 | 4.500 | 4.510 | 4.380 | 4.440 | 4.440 | 32,999,030 |
| 2024-12-11 | 4.320 | 4.570 | 4.310 | 4.440 | 4.440 | 60,757,833 |
| 2024-12-10 | 4.380 | 4.400 | 4.300 | 4.320 | 4.320 | 45,926,298 |
| 2024-12-09 | 4.320 | 4.410 | 4.250 | 4.270 | 4.270 | 34,838,646 |
| 2024-12-06 | 4.280 | 4.370 | 4.250 | 4.340 | 4.340 | 39,268,211 |
| 2024-12-05 | 4.200 | 4.320 | 4.180 | 4.290 | 4.290 | 32,508,660 |
| 2024-12-04 | 4.280 | 4.280 | 4.170 | 4.200 | 4.200 | 26,387,607 |
| 2024-12-03 | 4.220 | 4.270 | 4.150 | 4.270 | 4.270 | 31,001,408 |
| 2024-12-02 | 4.100 | 4.240 | 4.090 | 4.200 | 4.200 | 38,866,101 |
| 2024-11-29 | 4.070 | 4.130 | 4.020 | 4.100 | 4.100 | 24,328,069 |
| 2024-11-28 | 4.050 | 4.110 | 4.040 | 4.070 | 4.070 | 23,436,988 |
| 2024-11-27 | 3.990 | 4.060 | 3.880 | 4.060 | 4.060 | 28,095,585 |
| 2024-11-26 | 4.060 | 4.090 | 3.980 | 3.990 | 3.990 | 23,691,911 |
| 2024-11-25 | 4.040 | 4.090 | 4.000 | 4.070 | 4.070 | 20,544,439 |
| 2024-11-22 | 4.170 | 4.200 | 4.030 | 4.040 | 4.040 | 29,633,577 |
| 2024-11-21 | 4.190 | 4.230 | 4.140 | 4.180 | 4.180 | 20,456,325 |
| 2024-11-20 | 4.150 | 4.190 | 4.100 | 4.190 | 4.190 | 27,703,329 |
| 2024-11-19 | 4.130 | 4.150 | 4.020 | 4.140 | 4.140 | 42,597,325 |
| 2024-11-18 | 4.250 | 4.350 | 4.120 | 4.140 | 4.140 | 68,273,570 |
| 2024-11-15 | 4.120 | 4.290 | 4.090 | 4.190 | 4.190 | 62,430,769 |
| 2024-11-14 | 4.270 | 4.280 | 4.100 | 4.110 | 4.110 | 36,658,100 |
| 2024-11-13 | 4.280 | 4.430 | 4.220 | 4.280 | 4.280 | 41,129,825 |
| 2024-11-12 | 4.240 | 4.530 | 4.230 | 4.310 | 4.310 | 66,597,439 |
| 2024-11-11 | 4.160 | 4.270 | 4.130 | 4.270 | 4.270 | 34,678,800 |
| 2024-11-08 | 4.320 | 4.320 | 4.140 | 4.170 | 4.170 | 43,363,280 |
| 2024-11-07 | 4.090 | 4.330 | 4.070 | 4.270 | 4.270 | 59,078,366 |
| 2024-11-06 | 4.120 | 4.150 | 4.040 | 4.110 | 4.110 | 40,558,134 |
| 2024-11-05 | 4.050 | 4.140 | 4.040 | 4.120 | 4.120 | 51,474,691 |
| 2024-11-04 | 4.090 | 4.120 | 3.990 | 4.060 | 4.060 | 30,445,486 |
| 2024-11-01 | 4.110 | 4.130 | 4.010 | 4.050 | 4.050 | 34,628,698 |
| 2024-10-31 | 4.030 | 4.120 | 3.990 | 4.100 | 4.100 | 37,279,963 |
| 2024-10-30 | 3.980 | 4.100 | 3.970 | 4.040 | 4.040 | 32,787,137 |
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.