Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 35,892,934 |
| 2025-04-24 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 18,748,810 |
| 2025-04-23 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 20,083,876 |
| 2025-04-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 17,852,400 |
| 2025-04-21 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 26,560,902 |
| 2025-04-18 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 17,275,100 |
| 2025-04-17 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 19,293,410 |
| 2025-04-16 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 22,977,568 |
| 2025-04-15 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 25,328,600 |
| 2025-04-14 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 26,148,600 |
| 2025-04-11 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 34,692,110 |
| 2025-04-10 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 39,196,901 |
| 2025-04-09 | 1.290 | 1.350 | 1.230 | 1.340 | 1.340 | 57,786,500 |
| 2025-04-08 | 1.280 | 1.310 | 1.270 | 1.310 | 1.310 | 53,274,027 |
| 2025-04-07 | 1.380 | 1.380 | 1.280 | 1.280 | 1.280 | 64,238,300 |
| 2025-04-03 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 23,902,800 |
| 2025-04-02 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 18,639,100 |
| 2025-04-01 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 39,537,600 |
| 2025-03-31 | 1.500 | 1.510 | 1.410 | 1.420 | 1.420 | 76,506,200 |
| 2025-03-28 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 41,787,200 |
| 2025-03-27 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 42,855,418 |
| 2025-03-26 | 1.530 | 1.570 | 1.530 | 1.560 | 1.560 | 73,462,951 |
| 2025-03-25 | 1.510 | 1.570 | 1.500 | 1.540 | 1.540 | 68,142,100 |
| 2025-03-24 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 60,755,700 |
| 2025-03-21 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 46,757,451 |
| 2025-03-20 | 1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 38,629,250 |
| 2025-03-19 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 28,480,530 |
| 2025-03-18 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 26,799,600 |
| 2025-03-17 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 32,064,826 |
| 2025-03-14 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 30,694,288 |
| 2025-03-13 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 32,015,800 |
| 2025-03-12 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 21,296,902 |
| 2025-03-11 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 20,890,900 |
| 2025-03-10 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 29,613,600 |
| 2025-03-07 | 1.510 | 1.570 | 1.500 | 1.540 | 1.540 | 84,212,000 |
| 2025-03-06 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 28,918,203 |
| 2025-03-05 | 1.510 | 1.520 | 1.470 | 1.510 | 1.510 | 42,933,300 |
| 2025-03-04 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 37,946,900 |
| 2025-03-03 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 38,745,902 |
| 2025-02-28 | 1.550 | 1.560 | 1.500 | 1.510 | 1.510 | 39,400,100 |
| 2025-02-27 | 1.580 | 1.590 | 1.530 | 1.550 | 1.550 | 56,489,300 |
| 2025-02-26 | 1.500 | 1.580 | 1.490 | 1.570 | 1.570 | 101,153,531 |
| 2025-02-25 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 30,051,400 |
| 2025-02-24 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 38,770,068 |
| 2025-02-21 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 36,506,300 |
| 2025-02-20 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 29,704,798 |
| 2025-02-19 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 27,147,500 |
| 2025-02-18 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 42,274,427 |
| 2025-02-17 | 1.520 | 1.550 | 1.500 | 1.530 | 1.530 | 36,042,532 |
| 2025-02-14 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 30,752,684 |
| 2025-02-13 | 1.530 | 1.560 | 1.530 | 1.550 | 1.550 | 42,599,779 |
| 2025-02-12 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 35,058,900 |
| 2025-02-11 | 1.590 | 1.600 | 1.520 | 1.530 | 1.530 | 46,600,212 |
| 2025-02-10 | 1.530 | 1.610 | 1.530 | 1.580 | 1.580 | 70,104,652 |
| 2025-02-07 | 1.500 | 1.550 | 1.490 | 1.530 | 1.530 | 43,822,002 |
| 2025-02-06 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 24,135,400 |
| 2025-02-05 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 32,481,092 |
| 2025-01-27 | 1.470 | 1.510 | 1.460 | 1.470 | 1.470 | 38,514,224 |
| 2025-01-24 | 1.450 | 1.480 | 1.420 | 1.470 | 1.470 | 35,515,662 |
| 2025-01-23 | 1.460 | 1.490 | 1.450 | 1.450 | 1.450 | 29,383,500 |
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.