Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.410 | 1.440 | 1.390 | 1.400 | 1.400 | 61,495,100 |
| 2026-07-20 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 55,517,900 |
| 2026-07-17 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 62,655,221 |
| 2026-07-16 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 39,765,300 |
| 2026-07-15 | 1.410 | 1.460 | 1.400 | 1.440 | 1.440 | 66,947,700 |
| 2026-07-14 | 1.370 | 1.410 | 1.360 | 1.400 | 1.400 | 55,809,100 |
| 2026-07-13 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 57,920,524 |
| 2026-07-10 | 1.380 | 1.440 | 1.360 | 1.410 | 1.410 | 70,175,713 |
| 2026-07-09 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 43,302,021 |
| 2026-07-08 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 39,564,948 |
| 2026-07-07 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 51,658,876 |
| 2026-07-06 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 32,815,700 |
| 2026-07-03 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 45,269,200 |
| 2026-07-02 | 1.450 | 1.480 | 1.400 | 1.410 | 1.410 | 65,210,718 |
| 2026-07-01 | 1.390 | 1.460 | 1.390 | 1.440 | 1.440 | 80,403,327 |
| 2026-06-30 | 1.410 | 1.430 | 1.370 | 1.390 | 1.390 | 66,789,130 |
| 2026-06-29 | 1.420 | 1.430 | 1.370 | 1.410 | 1.410 | 47,166,436 |
| 2026-06-26 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 43,916,500 |
| 2026-06-25 | 1.440 | 1.460 | 1.420 | 1.440 | 1.440 | 47,837,600 |
| 2026-06-24 | 1.490 | 1.490 | 1.440 | 1.450 | 1.450 | 57,076,566 |
| 2026-06-23 | 1.520 | 1.560 | 1.490 | 1.490 | 1.490 | 65,514,034 |
| 2026-06-22 | 1.510 | 1.530 | 1.440 | 1.530 | 1.530 | 75,830,306 |
| 2026-06-18 | 1.510 | 1.530 | 1.470 | 1.510 | 1.510 | 41,628,160 |
| 2026-06-17 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 40,321,169 |
| 2026-06-16 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 43,145,700 |
| 2026-06-15 | 1.580 | 1.620 | 1.550 | 1.570 | 1.570 | 70,867,690 |
| 2026-06-12 | 1.550 | 1.600 | 1.540 | 1.570 | 1.570 | 66,087,397 |
| 2026-06-11 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 58,961,722 |
| 2026-06-10 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 47,978,900 |
| 2026-06-09 | 1.560 | 1.570 | 1.510 | 1.540 | 1.540 | 57,746,956 |
| 2026-06-08 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 54,225,500 |
| 2026-06-05 | 1.590 | 1.620 | 1.580 | 1.600 | 1.600 | 42,435,898 |
| 2026-06-04 | 1.610 | 1.630 | 1.580 | 1.590 | 1.590 | 47,693,700 |
| 2026-06-03 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 46,607,174 |
| 2026-06-02 | 1.660 | 1.680 | 1.620 | 1.640 | 1.640 | 59,412,300 |
| 2026-06-01 | 1.600 | 1.720 | 1.590 | 1.670 | 1.670 | 117,435,904 |
| 2026-05-29 | 1.620 | 1.640 | 1.590 | 1.600 | 1.600 | 68,353,737 |
| 2026-05-28 | 1.570 | 1.620 | 1.560 | 1.610 | 1.610 | 59,848,715 |
| 2026-05-27 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 62,487,300 |
| 2026-05-26 | 1.650 | 1.650 | 1.610 | 1.630 | 1.630 | 55,347,447 |
| 2026-05-25 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 49,276,600 |
| 2026-05-22 | 1.610 | 1.640 | 1.590 | 1.630 | 1.630 | 48,788,975 |
| 2026-05-21 | 1.640 | 1.660 | 1.600 | 1.610 | 1.610 | 60,032,387 |
| 2026-05-20 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 60,505,300 |
| 2026-05-19 | 1.670 | 1.690 | 1.650 | 1.690 | 1.690 | 49,593,300 |
| 2026-05-18 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 70,940,268 |
| 2026-05-15 | 1.700 | 1.710 | 1.670 | 1.670 | 1.670 | 69,980,801 |
| 2026-05-14 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 89,476,900 |
| 2026-05-13 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 62,632,457 |
| 2026-05-12 | 1.800 | 1.820 | 1.750 | 1.760 | 1.760 | 94,822,402 |
| 2026-05-11 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 87,834,206 |
| 2026-05-08 | 1.770 | 1.820 | 1.760 | 1.810 | 1.810 | 84,333,493 |
| 2026-05-07 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 69,618,610 |
| 2026-05-06 | 1.780 | 1.810 | 1.760 | 1.800 | 1.800 | 72,919,000 |
| 2026-04-30 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 56,413,100 |
| 2026-04-29 | 1.740 | 1.810 | 1.730 | 1.790 | 1.790 | 72,159,594 |
| 2026-04-28 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 45,824,100 |
| 2026-04-27 | 1.730 | 1.760 | 1.700 | 1.750 | 1.750 | 72,800,534 |
| 2026-04-24 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 68,644,992 |
| 2026-04-23 | 1.790 | 1.810 | 1.740 | 1.770 | 1.770 | 96,974,200 |
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.