Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.730 | 1.730 | 1.690 | 1.720 | 1.720 | 46,386,979 |
| 2025-10-22 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 45,056,035 |
| 2025-10-21 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 44,281,310 |
| 2025-10-20 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 40,976,025 |
| 2025-10-17 | 1.680 | 1.730 | 1.660 | 1.660 | 1.660 | 59,944,834 |
| 2025-10-16 | 1.720 | 1.730 | 1.670 | 1.680 | 1.680 | 57,488,698 |
| 2025-10-15 | 1.710 | 1.770 | 1.700 | 1.730 | 1.730 | 64,835,400 |
| 2025-10-14 | 1.740 | 1.780 | 1.710 | 1.720 | 1.720 | 83,065,698 |
| 2025-10-13 | 1.690 | 1.750 | 1.680 | 1.740 | 1.740 | 66,874,100 |
| 2025-10-10 | 1.730 | 1.750 | 1.700 | 1.730 | 1.730 | 79,188,327 |
| 2025-10-09 | 1.640 | 1.730 | 1.640 | 1.720 | 1.720 | 119,800,403 |
| 2025-09-30 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 45,528,309 |
| 2025-09-29 | 1.600 | 1.630 | 1.570 | 1.630 | 1.630 | 53,491,344 |
| 2025-09-26 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 40,915,213 |
| 2025-09-25 | 1.620 | 1.640 | 1.600 | 1.610 | 1.610 | 41,091,059 |
| 2025-09-24 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 39,065,700 |
| 2025-09-23 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 64,537,500 |
| 2025-09-22 | 1.700 | 1.710 | 1.640 | 1.670 | 1.670 | 71,132,192 |
| 2025-09-19 | 1.730 | 1.800 | 1.690 | 1.700 | 1.700 | 102,434,727 |
| 2025-09-18 | 1.760 | 1.810 | 1.730 | 1.750 | 1.750 | 133,158,582 |
| 2025-09-17 | 1.780 | 1.780 | 1.720 | 1.760 | 1.760 | 69,637,300 |
| 2025-09-16 | 1.760 | 1.820 | 1.730 | 1.780 | 1.780 | 109,200,512 |
| 2025-09-15 | 1.730 | 1.760 | 1.700 | 1.740 | 1.740 | 82,385,802 |
| 2025-09-12 | 1.680 | 1.740 | 1.670 | 1.720 | 1.720 | 116,287,360 |
| 2025-09-11 | 1.660 | 1.680 | 1.640 | 1.680 | 1.680 | 39,747,460 |
| 2025-09-10 | 1.670 | 1.690 | 1.640 | 1.660 | 1.660 | 37,132,100 |
| 2025-09-09 | 1.670 | 1.690 | 1.650 | 1.660 | 1.660 | 43,802,530 |
| 2025-09-08 | 1.640 | 1.700 | 1.630 | 1.670 | 1.670 | 61,106,506 |
| 2025-09-05 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 45,547,192 |
| 2025-09-04 | 1.640 | 1.650 | 1.600 | 1.630 | 1.630 | 47,188,400 |
| 2025-09-03 | 1.680 | 1.700 | 1.630 | 1.640 | 1.640 | 50,601,300 |
| 2025-09-02 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 53,496,800 |
| 2025-09-01 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 41,957,468 |
| 2025-08-29 | 1.680 | 1.700 | 1.660 | 1.660 | 1.660 | 47,027,600 |
| 2025-08-28 | 1.690 | 1.700 | 1.630 | 1.690 | 1.690 | 76,071,099 |
| 2025-08-27 | 1.750 | 1.760 | 1.690 | 1.690 | 1.690 | 86,540,473 |
| 2025-08-26 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 62,564,700 |
| 2025-08-25 | 1.730 | 1.790 | 1.710 | 1.770 | 1.770 | 100,077,244 |
| 2025-08-22 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 56,421,701 |
| 2025-08-21 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 60,072,389 |
| 2025-08-20 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 59,165,632 |
| 2025-08-19 | 1.710 | 1.740 | 1.700 | 1.720 | 1.720 | 59,997,365 |
| 2025-08-18 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 56,248,670 |
| 2025-08-15 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 47,639,610 |
| 2025-08-14 | 1.760 | 1.760 | 1.690 | 1.690 | 1.690 | 77,008,900 |
| 2025-08-13 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 59,811,297 |
| 2025-08-12 | 1.770 | 1.800 | 1.760 | 1.770 | 1.770 | 55,367,404 |
| 2025-08-11 | 1.780 | 1.810 | 1.760 | 1.770 | 1.770 | 67,598,100 |
| 2025-08-08 | 1.730 | 1.770 | 1.710 | 1.770 | 1.770 | 77,505,800 |
| 2025-08-07 | 1.730 | 1.740 | 1.680 | 1.730 | 1.730 | 77,729,300 |
| 2025-08-06 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 61,283,930 |
| 2025-08-05 | 1.730 | 1.780 | 1.720 | 1.750 | 1.750 | 70,856,006 |
| 2025-08-04 | 1.690 | 1.750 | 1.690 | 1.730 | 1.730 | 69,993,868 |
| 2025-08-01 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 97,644,601 |
| 2025-07-31 | 1.850 | 1.860 | 1.750 | 1.760 | 1.760 | 152,428,505 |
| 2025-07-30 | 1.830 | 1.940 | 1.810 | 1.890 | 1.890 | 219,565,871 |
| 2025-07-29 | 1.740 | 1.850 | 1.730 | 1.850 | 1.850 | 179,944,363 |
| 2025-07-28 | 1.810 | 1.820 | 1.730 | 1.770 | 1.770 | 165,142,159 |
| 2025-07-25 | 1.870 | 1.940 | 1.820 | 1.840 | 1.840 | 260,530,429 |
| 2025-07-24 | 1.800 | 1.990 | 1.680 | 1.940 | 1.940 | 430,833,387 |
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.