Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 75,566,653 |
| 2025-07-22 | 1.650 | 1.680 | 1.610 | 1.680 | 1.680 | 162,415,898 |
| 2025-07-21 | 1.560 | 1.680 | 1.560 | 1.670 | 1.670 | 193,753,379 |
| 2025-07-18 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 47,995,600 |
| 2025-07-17 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 47,771,200 |
| 2025-07-16 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 31,239,412 |
| 2025-07-15 | 1.540 | 1.550 | 1.480 | 1.500 | 1.500 | 64,495,801 |
| 2025-07-14 | 1.550 | 1.600 | 1.540 | 1.540 | 1.540 | 71,430,010 |
| 2025-07-11 | 1.530 | 1.600 | 1.520 | 1.560 | 1.560 | 118,524,483 |
| 2025-07-10 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 63,913,600 |
| 2025-07-09 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 67,332,185 |
| 2025-07-08 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 65,120,400 |
| 2025-07-07 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 52,106,869 |
| 2025-07-04 | 1.460 | 1.530 | 1.460 | 1.480 | 1.480 | 98,374,405 |
| 2025-07-03 | 1.470 | 1.500 | 1.430 | 1.470 | 1.470 | 110,547,458 |
| 2025-07-02 | 1.400 | 1.540 | 1.390 | 1.490 | 1.490 | 140,110,141 |
| 2025-07-01 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 15,228,110 |
| 2025-06-30 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 13,671,001 |
| 2025-06-27 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 18,769,548 |
| 2025-06-26 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 16,324,205 |
| 2025-06-25 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 18,287,050 |
| 2025-06-24 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 18,264,268 |
| 2025-06-23 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 12,448,401 |
| 2025-06-20 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 13,672,011 |
| 2025-06-19 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 24,412,900 |
| 2025-06-18 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 16,217,400 |
| 2025-06-17 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 18,899,620 |
| 2025-06-16 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 13,049,620 |
| 2025-06-13 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 26,027,601 |
| 2025-06-12 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 12,372,220 |
| 2025-06-11 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 18,980,702 |
| 2025-06-10 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 20,178,400 |
| 2025-06-09 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 19,520,200 |
| 2025-06-06 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 12,926,300 |
| 2025-06-05 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 39,448,700 |
| 2025-06-04 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 25,806,100 |
| 2025-06-03 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 23,041,800 |
| 2025-05-30 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 13,451,202 |
| 2025-05-29 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 19,365,050 |
| 2025-05-28 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 20,291,000 |
| 2025-05-27 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 27,708,800 |
| 2025-05-26 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 19,483,700 |
| 2025-05-23 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 33,877,300 |
| 2025-05-22 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 23,355,800 |
| 2025-05-21 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 36,259,316 |
| 2025-05-20 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 30,552,500 |
| 2025-05-19 | 1.390 | 1.450 | 1.390 | 1.430 | 1.430 | 56,688,046 |
| 2025-05-16 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 21,917,518 |
| 2025-05-15 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 23,417,000 |
| 2025-05-14 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 27,809,784 |
| 2025-05-13 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 18,518,000 |
| 2025-05-12 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 24,516,600 |
| 2025-05-09 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 19,083,900 |
| 2025-05-08 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 35,190,900 |
| 2025-05-07 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 38,908,600 |
| 2025-05-06 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 32,455,442 |
| 2025-04-30 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 29,092,900 |
| 2025-04-29 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 33,861,130 |
| 2025-04-28 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 30,643,434 |
| 2025-04-25 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 35,892,934 |
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.