Hang Zhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.860 | 5.910 | 5.840 | 5.870 | 5.870 | 19,989,444 |
| 2026-10-20 | 5.710 | 5.830 | 5.670 | 5.830 | 5.830 | 22,572,247 |
| 2026-10-19 | 5.700 | 5.810 | 5.680 | 5.740 | 5.740 | 16,658,432 |
| 2026-10-16 | 5.770 | 5.820 | 5.680 | 5.730 | 5.730 | 20,324,176 |
| 2026-10-15 | 5.760 | 5.870 | 5.720 | 5.720 | 5.720 | 21,463,477 |
| 2026-10-14 | 5.930 | 5.970 | 5.880 | 5.900 | 5.900 | 16,323,072 |
| 2026-10-13 | 5.860 | 5.980 | 5.810 | 5.960 | 5.960 | 20,986,089 |
| 2026-10-12 | 5.930 | 5.980 | 5.910 | 5.930 | 5.930 | 15,747,185 |
| 2026-10-09 | 5.830 | 5.970 | 5.770 | 5.950 | 5.950 | 27,037,070 |
| 2026-10-08 | 5.910 | 5.980 | 5.860 | 5.880 | 5.880 | 19,937,830 |
| 2026-09-30 | 6.080 | 6.080 | 5.930 | 5.940 | 5.940 | 20,753,293 |
| 2026-09-29 | 5.900 | 6.070 | 5.900 | 5.990 | 5.990 | 23,588,700 |
| 2026-09-28 | 6.060 | 6.090 | 5.900 | 5.920 | 5.920 | 25,588,615 |
| 2026-09-24 | 6.130 | 6.160 | 6.060 | 6.060 | 6.060 | 23,450,498 |
| 2026-09-23 | 6.300 | 6.320 | 6.160 | 6.170 | 6.170 | 33,329,761 |
| 2026-09-22 | 6.260 | 6.370 | 6.240 | 6.310 | 6.310 | 44,114,568 |
| 2026-09-21 | 6.190 | 6.250 | 6.180 | 6.240 | 6.240 | 29,145,776 |
| 2026-09-18 | 6.160 | 6.220 | 6.130 | 6.180 | 6.180 | 27,672,543 |
| 2026-09-17 | 6.080 | 6.180 | 6.080 | 6.110 | 6.110 | 19,452,225 |
| 2026-09-16 | 6.110 | 6.170 | 6.040 | 6.140 | 6.140 | 27,675,207 |
| 2026-09-15 | 6.170 | 6.230 | 6.140 | 6.150 | 6.150 | 21,949,678 |
| 2026-09-14 | 6.200 | 6.250 | 6.170 | 6.190 | 6.190 | 20,880,034 |
| 2026-09-11 | 6.320 | 6.330 | 6.170 | 6.190 | 6.190 | 38,718,412 |
| 2026-09-10 | 6.400 | 6.490 | 6.390 | 6.400 | 6.400 | 45,963,755 |
| 2026-09-09 | 6.380 | 6.640 | 6.270 | 6.560 | 6.560 | 68,198,075 |
| 2026-09-08 | 6.290 | 6.390 | 6.280 | 6.380 | 6.380 | 36,943,403 |
| 2026-09-07 | 6.290 | 6.320 | 6.250 | 6.290 | 6.290 | 28,976,580 |
| 2026-09-04 | 6.380 | 6.440 | 6.270 | 6.280 | 6.280 | 43,444,601 |
| 2026-09-03 | 6.420 | 6.470 | 6.330 | 6.340 | 6.340 | 34,287,070 |
| 2026-09-02 | 6.530 | 6.560 | 6.320 | 6.400 | 6.400 | 54,666,386 |
| 2026-09-01 | 6.530 | 6.730 | 6.530 | 6.610 | 6.610 | 40,142,193 |
| 2026-08-31 | 6.620 | 6.700 | 6.510 | 6.570 | 6.570 | 61,351,113 |
| 2026-08-28 | 6.750 | 6.850 | 6.730 | 6.760 | 6.760 | 43,783,362 |
| 2026-08-27 | 6.720 | 6.950 | 6.700 | 6.820 | 6.820 | 50,957,375 |
| 2026-08-26 | 6.760 | 6.770 | 6.670 | 6.710 | 6.710 | 44,897,478 |
| 2026-08-25 | 6.870 | 6.890 | 6.610 | 6.810 | 6.810 | 56,405,774 |
| 2026-08-24 | 6.850 | 7.020 | 6.790 | 6.870 | 6.870 | 67,809,581 |
| 2026-08-21 | 6.810 | 6.880 | 6.660 | 6.780 | 6.780 | 55,472,446 |
| 2026-08-20 | 6.830 | 7.010 | 6.710 | 6.970 | 6.970 | 72,729,725 |
| 2026-08-19 | 6.750 | 7.020 | 6.660 | 6.830 | 6.830 | 86,546,067 |
| 2026-08-18 | 7.090 | 7.090 | 6.850 | 6.880 | 6.880 | 91,339,606 |
| 2026-08-17 | 7.200 | 7.310 | 7.060 | 7.160 | 7.160 | 122,904,929 |
| 2026-08-14 | 6.930 | 7.500 | 6.820 | 7.380 | 7.380 | 191,556,184 |
| 2026-08-13 | 7.230 | 7.360 | 6.970 | 6.970 | 6.970 | 160,387,222 |
| 2026-08-12 | 7.370 | 7.490 | 7.110 | 7.180 | 7.180 | 217,130,646 |
| 2026-08-11 | 7.210 | 7.370 | 6.790 | 7.370 | 7.370 | 156,644,451 |
| 2026-08-10 | 6.510 | 6.790 | 6.460 | 6.700 | 6.700 | 97,810,248 |
| 2026-08-07 | 6.590 | 6.590 | 6.350 | 6.510 | 6.510 | 83,918,178 |
| 2026-08-06 | 6.560 | 6.980 | 6.530 | 6.600 | 6.600 | 118,143,646 |
| 2026-08-05 | 6.600 | 6.900 | 6.580 | 6.700 | 6.700 | 130,657,701 |
| 2026-08-04 | 6.500 | 6.710 | 6.500 | 6.680 | 6.680 | 111,859,714 |
| 2026-08-03 | 6.630 | 6.660 | 6.460 | 6.480 | 6.480 | 99,795,672 |
| 2026-07-31 | 6.300 | 6.650 | 6.220 | 6.550 | 6.550 | 129,546,959 |
| 2026-07-30 | 6.200 | 6.400 | 6.120 | 6.140 | 6.140 | 75,903,786 |
| 2026-07-29 | 6.090 | 6.500 | 6.050 | 6.280 | 6.280 | 95,954,975 |
| 2026-07-28 | 6.040 | 6.220 | 6.030 | 6.090 | 6.090 | 52,227,038 |
| 2026-07-27 | 5.990 | 6.180 | 5.890 | 6.170 | 6.170 | 62,230,531 |
| 2026-07-24 | 6.340 | 6.400 | 6.070 | 6.070 | 6.070 | 98,243,279 |
| 2026-07-23 | 6.630 | 6.640 | 6.380 | 6.500 | 6.500 | 101,690,355 |
| 2026-07-22 | 6.410 | 6.850 | 6.400 | 6.580 | 6.580 | 185,727,508 |
Page 1 of 3 · 121 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.