Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.800	1.820	1.790	1.800	1.800	64,826,000
2026-04-21	1.820	1.820	1.790	1.810	1.810	48,537,402
2026-04-20	1.810	1.820	1.790	1.820	1.820	66,802,500
2026-04-17	1.820	1.830	1.790	1.810	1.810	66,020,209
2026-04-16	1.790	1.830	1.780	1.830	1.830	85,058,100
2026-04-15	1.830	1.850	1.790	1.790	1.790	97,408,103
2026-04-14	1.860	1.870	1.810	1.830	1.830	99,655,102
2026-04-13	1.840	1.870	1.830	1.860	1.860	83,084,908
2026-04-10	1.890	1.900	1.850	1.860	1.860	87,291,227
2026-04-09	1.910	1.920	1.870	1.890	1.890	81,088,378
2026-04-08	1.890	1.940	1.880	1.930	1.930	114,650,203
2026-04-07	1.840	1.870	1.810	1.870	1.870	107,632,092
2026-04-03	1.890	1.900	1.820	1.840	1.840	132,942,588
2026-04-02	1.970	1.980	1.890	1.890	1.890	162,927,385
2026-04-01	2.040	2.050	1.950	1.980	1.980	169,856,989
2026-03-31	2.110	2.130	2.000	2.010	2.010	218,566,442
2026-03-30	2.080	2.130	2.010	2.120	2.120	222,897,525
2026-03-27	2.020	2.130	1.980	2.130	2.130	260,309,174
2026-03-26	2.170	2.280	2.070	2.090	2.090	304,729,081
2026-03-25	2.110	2.220	2.080	2.180	2.180	356,250,398
2026-03-24	2.100	2.170	2.040	2.160	2.160	351,763,267
2026-03-23	2.040	2.210	2.010	2.070	2.070	397,750,493
2026-03-20	2.230	2.320	2.110	2.130	2.130	471,008,752
2026-03-19	2.400	2.510	2.280	2.280	2.280	791,837,303
2026-03-18	2.270	2.420	2.210	2.420	2.420	595,102,945
2026-03-17	2.040	2.200	2.040	2.200	2.200	201,040,158
2026-03-16	2.160	2.170	2.000	2.000	2.000	522,277,821
2026-03-13	2.030	2.220	2.000	2.220	2.220	427,027,114
2026-03-12	1.880	2.080	1.870	2.020	2.020	412,899,335
2026-03-11	1.840	1.890	1.810	1.890	1.890	132,116,113
2026-03-10	1.880	1.890	1.820	1.850	1.850	141,310,370
2026-03-09	1.870	1.900	1.840	1.880	1.880	88,563,700
2026-03-06	1.840	1.900	1.830	1.890	1.890	73,093,600
2026-03-05	1.870	1.900	1.850	1.860	1.860	65,573,202
2026-03-04	1.850	1.920	1.830	1.850	1.850	89,858,100
2026-03-03	1.950	1.990	1.860	1.870	1.870	119,968,500
2026-03-02	1.960	2.000	1.920	1.960	1.960	127,201,412
2026-02-27	1.960	2.030	1.960	1.990	1.990	157,939,720
2026-02-26	1.940	2.030	1.920	1.970	1.970	233,236,863
2026-02-25	1.830	2.000	1.820	1.940	1.940	286,452,220
2026-02-24	1.790	1.840	1.780	1.820	1.820	73,221,738
2026-02-13	1.820	1.830	1.760	1.760	1.760	82,933,500
2026-02-12	1.840	1.850	1.790	1.820	1.820	67,749,970
2026-02-11	1.830	1.870	1.830	1.840	1.840	56,117,110
2026-02-10	1.860	1.870	1.830	1.840	1.840	57,354,600
2026-02-09	1.860	1.930	1.860	1.870	1.870	70,921,573
2026-02-06	1.840	1.880	1.820	1.840	1.840	58,956,728
2026-02-05	1.890	1.890	1.840	1.860	1.860	73,866,700
2026-02-04	1.860	1.900	1.820	1.890	1.890	94,075,703
2026-02-03	1.780	1.850	1.780	1.840	1.840	87,859,884
2026-02-02	1.910	1.910	1.770	1.770	1.770	136,994,103
2026-01-30	2.010	2.020	1.900	1.930	1.930	186,473,878
2026-01-29	2.030	2.120	2.010	2.040	2.040	186,608,838
2026-01-28	2.030	2.040	1.970	2.030	2.030	176,419,984
2026-01-27	2.030	2.080	1.970	2.000	2.000	225,104,894
2026-01-26	2.060	2.140	2.000	2.030	2.030	374,152,146
2026-01-23	1.880	2.070	1.850	2.070	2.070	238,019,079
2026-01-22	1.780	1.880	1.780	1.880	1.880	111,484,365
2026-01-21	1.760	1.800	1.740	1.790	1.790	77,016,968
2026-01-20	1.750	1.800	1.730	1.780	1.780	87,542,408

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.