Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 94,548,192 |
| 2026-01-16 | 1.830 | 1.860 | 1.760 | 1.770 | 1.770 | 117,319,217 |
| 2026-01-15 | 1.930 | 1.930 | 1.810 | 1.830 | 1.830 | 162,869,780 |
| 2026-01-14 | 1.870 | 2.060 | 1.870 | 1.940 | 1.940 | 303,251,447 |
| 2026-01-13 | 1.890 | 1.980 | 1.840 | 1.870 | 1.870 | 207,273,480 |
| 2026-01-12 | 1.760 | 1.900 | 1.760 | 1.870 | 1.870 | 201,797,468 |
| 2026-01-09 | 1.760 | 1.800 | 1.740 | 1.760 | 1.760 | 86,828,702 |
| 2026-01-08 | 1.710 | 1.770 | 1.700 | 1.760 | 1.760 | 98,305,300 |
| 2026-01-07 | 1.690 | 1.730 | 1.680 | 1.720 | 1.720 | 100,604,025 |
| 2026-01-06 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 63,247,857 |
| 2026-01-05 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 49,762,462 |
| 2025-12-31 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 34,317,655 |
| 2025-12-30 | 1.670 | 1.690 | 1.650 | 1.660 | 1.660 | 51,469,958 |
| 2025-12-29 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 72,222,732 |
| 2025-12-26 | 1.670 | 1.720 | 1.670 | 1.710 | 1.710 | 94,374,140 |
| 2025-12-25 | 1.640 | 1.690 | 1.630 | 1.680 | 1.680 | 78,966,682 |
| 2025-12-24 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 41,320,600 |
| 2025-12-23 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 51,602,800 |
| 2025-12-22 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 84,006,468 |
| 2025-12-19 | 1.610 | 1.660 | 1.610 | 1.650 | 1.650 | 86,813,201 |
| 2025-12-18 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 29,180,600 |
| 2025-12-17 | 1.610 | 1.620 | 1.580 | 1.610 | 1.610 | 59,302,200 |
| 2025-12-16 | 1.680 | 1.720 | 1.610 | 1.620 | 1.620 | 86,579,775 |
| 2025-12-15 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 58,585,700 |
| 2025-12-12 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 52,498,400 |
| 2025-12-11 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 27,276,100 |
| 2025-12-10 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 33,476,151 |
| 2025-12-09 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 37,237,300 |
| 2025-12-08 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 36,899,601 |
| 2025-12-05 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 40,112,544 |
| 2025-12-04 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 40,829,697 |
| 2025-12-03 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 46,025,800 |
| 2025-12-02 | 1.630 | 1.670 | 1.610 | 1.670 | 1.670 | 77,186,514 |
| 2025-12-01 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 58,661,065 |
| 2025-11-28 | 1.620 | 1.650 | 1.590 | 1.640 | 1.640 | 109,528,889 |
| 2025-11-27 | 1.680 | 1.750 | 1.660 | 1.670 | 1.670 | 168,975,734 |
| 2025-11-26 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 43,808,275 |
| 2025-11-25 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 42,740,836 |
| 2025-11-24 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 48,175,550 |
| 2025-11-21 | 1.650 | 1.660 | 1.590 | 1.600 | 1.600 | 80,567,250 |
| 2025-11-20 | 1.670 | 1.690 | 1.650 | 1.660 | 1.660 | 62,951,846 |
| 2025-11-19 | 1.720 | 1.730 | 1.650 | 1.660 | 1.660 | 76,849,400 |
| 2025-11-18 | 1.800 | 1.810 | 1.700 | 1.720 | 1.720 | 98,347,000 |
| 2025-11-17 | 1.800 | 1.810 | 1.770 | 1.810 | 1.810 | 64,502,255 |
| 2025-11-14 | 1.770 | 1.830 | 1.770 | 1.810 | 1.810 | 101,827,111 |
| 2025-11-13 | 1.750 | 1.790 | 1.740 | 1.780 | 1.780 | 90,396,054 |
| 2025-11-12 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 55,326,700 |
| 2025-11-11 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 48,887,505 |
| 2025-11-10 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 55,841,300 |
| 2025-11-07 | 1.750 | 1.790 | 1.740 | 1.750 | 1.750 | 70,187,195 |
| 2025-11-06 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 70,340,988 |
| 2025-11-05 | 1.710 | 1.770 | 1.710 | 1.760 | 1.760 | 104,646,628 |
| 2025-11-04 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 77,899,318 |
| 2025-11-03 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 79,810,400 |
| 2025-10-31 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 49,910,218 |
| 2025-10-30 | 1.680 | 1.720 | 1.670 | 1.690 | 1.690 | 72,753,403 |
| 2025-10-29 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 35,662,111 |
| 2025-10-28 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 37,523,276 |
| 2025-10-27 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 62,220,800 |
| 2025-10-24 | 1.720 | 1.730 | 1.660 | 1.670 | 1.670 | 68,803,395 |
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.