Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 3,673,274 |
| 2024-07-25 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 4,941,700 |
| 2024-07-24 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 6,294,644 |
| 2024-07-23 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 9,751,034 |
| 2024-07-22 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 10,498,100 |
| 2024-07-19 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 4,336,100 |
| 2024-07-18 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 6,470,016 |
| 2024-07-17 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 7,819,604 |
| 2024-07-16 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 4,402,804 |
| 2024-07-15 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 11,525,400 |
| 2024-07-12 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 10,736,900 |
| 2024-07-11 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 8,721,300 |
| 2024-07-10 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 9,095,300 |
| 2024-07-09 | 1.190 | 1.210 | 1.170 | 1.210 | 1.210 | 12,037,924 |
| 2024-07-08 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 12,510,600 |
| 2024-07-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-07-04 | 1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 12,239,500 |
| 2024-07-03 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 14,905,290 |
| 2024-07-02 | 1.180 | 1.230 | 1.180 | 1.220 | 1.220 | 26,411,761 |
| 2024-07-01 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 15,139,661 |
| 2024-06-28 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 17,266,500 |
| 2024-06-27 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 17,446,827 |
| 2024-06-26 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 23,149,068 |
| 2024-06-25 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 18,006,200 |
| 2024-06-24 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 24,474,758 |
| 2024-06-21 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 12,214,900 |
| 2024-06-20 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 20,056,010 |
| 2024-06-19 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 5,058,400 |
| 2024-06-18 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 11,161,710 |
| 2024-06-17 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 18,794,327 |
| 2024-06-14 | 1.180 | 1.240 | 1.180 | 1.230 | 1.230 | 42,830,027 |
| 2024-06-13 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 21,128,500 |
| 2024-06-12 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 15,634,901 |
| 2024-06-11 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 25,664,527 |
| 2024-06-07 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 49,748,952 |
| 2024-06-06 | 1.190 | 1.200 | 1.110 | 1.140 | 1.140 | 81,420,380 |
| 2024-06-05 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 37,780,723 |
| 2024-06-04 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 22,205,979 |
| 2024-06-03 | 1.260 | 1.260 | 1.180 | 1.210 | 1.210 | 62,668,817 |
| 2024-05-31 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 11,691,193 |
| 2024-05-30 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 24,113,749 |
| 2024-05-29 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 32,213,700 |
| 2024-05-28 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 24,526,100 |
| 2024-05-27 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 17,200,100 |
| 2024-05-24 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 19,237,811 |
| 2024-05-23 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 35,858,300 |
| 2024-05-22 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 20,351,100 |
| 2024-05-21 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 18,096,800 |
| 2024-05-20 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 22,744,400 |
| 2024-05-17 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 31,200,346 |
| 2024-05-16 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 45,550,852 |
| 2024-05-15 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 18,741,700 |
| 2024-05-14 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 15,585,499 |
| 2024-05-13 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 26,133,075 |
| 2024-05-10 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 26,858,804 |
| 2024-05-09 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 18,364,243 |
| 2024-05-08 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 19,884,200 |
| 2024-05-07 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 50,950,198 |
| 2024-05-06 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 41,186,465 |
| 2024-04-30 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 45,944,710 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.